Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -28 | -1.2601260126 | 2222 | 2260 | 2174 | 140707 | 2212.1302 | DE |
4 | 98 | 4.67557251908 | 2096 | 2350 | 2062 | 189523 | 2240.3459291 | DE |
12 | -86 | -3.77192982456 | 2280 | 2350 | 2024 | 260850 | 2164.98266242 | DE |
26 | -470 | -17.6426426426 | 2664 | 2792 | 2024 | 368330 | 2339.31462517 | DE |
52 | -694 | -24.0304709141 | 2888 | 3004 | 2024 | 293714 | 2488.995778 | DE |
156 | -526 | -19.3382352941 | 2720 | 3050 | 1785 | 241787 | 2397.48892042 | DE |
260 | 342 | 18.4665226782 | 1852 | 3098 | 900 | 225285 | 2330.67512312 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 2194 | -4 | -0.18 | 2214 | 2232 | 2194 | 155782 |
1740072600 | 2198 | 0 | 0.00 | 2202 | 2216 | 2188 | 207727 |
1739986200 | 2198 | -18 | -0.81 | 2206 | 2220 | 2188 | 130082 |
1739899800 | 2216 | -10 | -0.45 | 2174 | 2240 | 2174 | 193547 |
1739813400 | 2226 | -20 | -0.89 | 2200 | 2254 | 2200 | 90364 |
1739554200 | 2246 | 12 | 0.54 | 2222 | 2260 | 2222 | 81813 |
1739467800 | 2234 | 30 | 1.36 | 2218 | 2242 | 2206 | 133428 |
1739381400 | 2204 | -16 | -0.72 | 2272 | 2272 | 2192 | 435345 |
1739295000 | 2220 | -8 | -0.36 | 2220 | 2238 | 2218 | 148177 |
1739208600 | 2228 | 12 | 0.54 | 2224 | 2246 | 2214 | 117609 |
1738949400 | 2216 | -44 | -1.95 | 2250 | 2268 | 2210 | 117646 |
1738863000 | 2260 | 12 | 0.53 | 2252 | 2280 | 2248 | 152941 |
1738776600 | 2248 | -26 | -1.14 | 2270 | 2274 | 2232 | 116733 |
1738690200 | 2274 | 2 | 0.09 | 2250 | 2298 | 2250 | 142213 |
1738603800 | 2272 | -62 | -2.66 | 2296 | 2296 | 2266 | 165625 |
1738344600 | 2334 | 14 | 0.60 | 2270 | 2350 | 2270 | 379420 |
1738258200 | 2320 | 46 | 2.02 | 2230 | 2332 | 2230 | 228764 |
1738171800 | 2274 | 6 | 0.26 | 2254 | 2298 | 2242 | 263895 |
1738085400 | 2268 | 156 | 7.39 | 2112 | 2270 | 2108 | 356264 |
1737999000 | 2112 | 4 | 0.19 | 2100 | 2118 | 2062 | 239266 |
1737739800 | 2108 | 22 | 1.05 | 2096 | 2116 | 2092 | 89594 |
1737653400 | 2086 | -6 | -0.29 | 2102 | 2102 | 2068 | 99928 |
1737567000 | 2092 | 6 | 0.29 | 2086 | 2116 | 2082 | 133580 |
1737480600 | 2086 | -2 | -0.10 | 2064 | 2094 | 2064 | 199595 |
1737394200 | 2088 | -4 | -0.19 | 2096 | 2100 | 2072 | 315511 |
1737135000 | 2092 | 12 | 0.58 | 2100 | 2100 | 2074 | 170611 |
1737048600 | 2080 | 14 | 0.68 | 2084 | 2088 | 2058 | 143065 |
1736962200 | 2066 | 42 | 2.08 | 2042 | 2072 | 2042 | 156721 |
1736875800 | 2024 | 0 | 0.00 | 2084 | 2084 | 2024 | 603567 |
1736789400 | 2024 | -24 | -1.17 | 2042 | 2042 | 2024 | 227335 |
1736530200 | 2048 | 12 | 0.59 | 2042 | 2076 | 2028 | 1052453 |
1736443800 | 2036 | -38 | -1.83 | 2060 | 2070 | 2032 | 362020 |
1736357400 | 2074 | -104 | -4.78 | 2178 | 2184 | 2068 | 203053 |
1736271000 | 2178 | -2 | -0.09 | 2168 | 2190 | 2156 | 139563 |
1736184600 | 2180 | 42 | 1.96 | 2146 | 2196 | 2140 | 134425 |
1735925400 | 2138 | -14 | -0.65 | 2146 | 2156 | 2138 | 337266 |
1735839000 | 2152 | 28 | 1.32 | 2126 | 2158 | 2124 | 99242 |
1735666200 | 2124 | 18 | 0.85 | 2054 | 2130 | 2050 | 19710 |
1735579800 | 2106 | -28 | -1.31 | 2138 | 2142 | 2094 | 105643 |
1735320600 | 2134 | 4 | 0.19 | 2130 | 2156 | 2130 | 127292 |
1735061400 | 2130 | 18 | 0.85 | 2174 | 2174 | 2120 | 39824 |
1734975000 | 2112 | 26 | 1.25 | 2068 | 2128 | 2066 | 122645 |
1734715800 | 2086 | -28 | -1.32 | 2102 | 2106 | 2074 | 1058152 |
1734629400 | 2114 | -30 | -1.40 | 2100 | 2134 | 2100 | 511306 |
1734543000 | 2144 | -6 | -0.28 | 2178 | 2178 | 2142 | 239385 |
1734456600 | 2150 | -18 | -0.83 | 2150 | 2180 | 2098 | 256258 |
1734370200 | 2168 | -70 | -3.13 | 2182 | 2200 | 2068 | 991163 |
1734111000 | 2238 | 12 | 0.54 | 2272 | 2272 | 2220 | 207697 |
1734024600 | 2226 | -10 | -0.45 | 2244 | 2256 | 2210 | 855254 |
1733938200 | 2236 | -44 | -1.93 | 2278 | 2284 | 2210 | 202851 |
1733851800 | 2280 | -20 | -0.87 | 2296 | 2300 | 2280 | 130951 |
1733765400 | 2300 | 6 | 0.26 | 2302 | 2314 | 2288 | 149556 |
1733506200 | 2294 | 2 | 0.09 | 2290 | 2306 | 2276 | 111717 |
1733419800 | 2292 | 2 | 0.09 | 2290 | 2302 | 2256 | 120503 |
1733333400 | 2290 | 54 | 2.42 | 2284 | 2294 | 2234 | 313857 |
1733247000 | 2236 | 16 | 0.72 | 2246 | 2246 | 2208 | 381652 |
1733160600 | 2220 | -8 | -0.36 | 2254 | 2254 | 2210 | 262353 |
1732901400 | 2228 | -2 | -0.09 | 2280 | 2280 | 2214 | 492294 |
1732815000 | 2230 | 22 | 1.00 | 2190 | 2232 | 2190 | 114566 |
1732728600 | 2208 | -14 | -0.63 | 2220 | 2236 | 2200 | 420247 |
1732642200 | 2222 | -24 | -1.07 | 2244 | 2262 | 2214 | 162246 |
1732555800 | 2246 | 18 | 0.81 | 2236 | 2246 | 2214 | 716222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions