Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.5 | 0.378310214376 | 396.5 | 433.5 | 394.5 | 589213 | 418.58395795 | DE |
4 | 11.5 | 2.97542043984 | 386.5 | 433.5 | 378.5 | 489677 | 403.82186272 | DE |
12 | 78 | 24.375 | 320 | 433.5 | 290.5 | 491828 | 372.14321932 | DE |
26 | 158.5 | 66.1795407098 | 239.5 | 433.5 | 232 | 384278 | 334.24503164 | DE |
52 | 198 | 99 | 200 | 433.5 | 185.1 | 386762 | 274.14688162 | DE |
156 | -140 | -26.0223048327 | 538 | 642 | 132.1 | 452108 | 327.07293717 | DE |
260 | 230.5 | 137.611940299 | 167.5 | 864 | 82.5 | 442544 | 386.80101144 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736530200 | 398 | -11.5 | -2.81 | 406.5 | 407.5 | 395 | 473935 |
1736443800 | 409.5 | -6 | -1.44 | 423 | 423 | 405 | 372445 |
1736357400 | 415.5 | -9 | -2.12 | 423.5 | 425 | 413 | 419361 |
1736271000 | 424.5 | -4.5 | -1.05 | 433.5 | 433.5 | 421 | 409951 |
1736184600 | 429 | 24 | 5.93 | 409 | 431 | 406.5 | 1081078 |
1735925400 | 405 | 7 | 1.76 | 396.5 | 406 | 394.5 | 663229 |
1735839000 | 398 | -2 | -0.50 | 407 | 407 | 391.5 | 404623 |
1735666200 | 400 | 3.5 | 0.88 | 398 | 403 | 397 | 89184 |
1735579800 | 396.5 | -3.5 | -0.88 | 397 | 401 | 395 | 306022 |
1735320600 | 400 | -2 | -0.50 | 403 | 403 | 396 | 262712 |
1735061400 | 402 | 5.5 | 1.39 | 395.5 | 402 | 395.5 | 426231 |
1734975000 | 396.5 | 1.5 | 0.38 | 405 | 405 | 389.5 | 230971 |
1734715800 | 395 | 5.5 | 1.41 | 380 | 396.5 | 378.5 | 610309 |
1734629400 | 389.5 | 2 | 0.52 | 385 | 391.5 | 383.5 | 357313 |
1734543000 | 387.5 | -3 | -0.77 | 390 | 390 | 381.5 | 887930 |
1734456600 | 390.5 | -11 | -2.74 | 399 | 402.5 | 386 | 452373 |
1734370200 | 401.5 | 1.5 | 0.38 | 403.5 | 410 | 399.5 | 734589 |
1734111000 | 400 | 14 | 3.63 | 386.5 | 400 | 382.5 | 616194 |
1734024600 | 386 | 0 | 0.00 | 387.5 | 392.5 | 383.5 | 1092610 |
1733938200 | 386 | -7 | -1.78 | 390 | 393 | 386 | 401692 |
1733851800 | 393 | 0 | 0.00 | 390 | 399 | 390 | 738752 |
1733765400 | 393 | 3 | 0.77 | 394 | 399.5 | 389 | 765945 |
1733506200 | 390 | -1.5 | -0.38 | 390 | 391 | 388 | 948136 |
1733419800 | 391.5 | -5 | -1.26 | 395 | 398 | 380 | 1050061 |
1733333400 | 396.5 | 10.5 | 2.72 | 398 | 401 | 392 | 1330950 |
1733247000 | 386 | 8.5 | 2.25 | 386.5 | 391 | 379.5 | 1208735 |
1733160600 | 377.5 | -9.5 | -2.45 | 393 | 393 | 371.5 | 383428 |
1732901400 | 387 | 0 | 0.00 | 385 | 387.5 | 376 | 459326 |
1732815000 | 387 | -3 | -0.77 | 390 | 391.5 | 383 | 281831 |
1732728600 | 390 | 0 | 0.00 | 392 | 392 | 388.5 | 627731 |
1732642200 | 390 | 8.5 | 2.23 | 388 | 396.5 | 378.5 | 578498 |
1732555800 | 381.5 | -10.5 | -2.68 | 386 | 395.5 | 380.5 | 161205 |
1732296600 | 392 | 11 | 2.89 | 385 | 395.5 | 385 | 569287 |
1732210200 | 381 | 6 | 1.60 | 368 | 383 | 368 | 481119 |
1732123800 | 375 | 47 | 14.33 | 340 | 375.5 | 337 | 1066367 |
1732037400 | 328 | 25 | 8.25 | 319 | 338 | 318.5 | 1627687 |
1731951000 | 303 | 3.5 | 1.17 | 300 | 311.5 | 296 | 233615 |
1731691800 | 299.5 | 7.5 | 2.57 | 303 | 316 | 294 | 754429 |
1731605400 | 292 | -4.5 | -1.52 | 299 | 299 | 291 | 121618 |
1731519000 | 296.5 | -2 | -0.67 | 301 | 301 | 294.5 | 108169 |
1731432600 | 298.5 | 1 | 0.34 | 296 | 302 | 290.5 | 288131 |
1731346200 | 297.5 | -5.5 | -1.82 | 301.5 | 308 | 297.5 | 146699 |
1731087000 | 303 | -9 | -2.88 | 310 | 318 | 300 | 133416 |
1731000600 | 312 | -4 | -1.27 | 327 | 327 | 305.5 | 103962 |
1730914200 | 316 | 8.5 | 2.76 | 305 | 326 | 305 | 301365 |
1730827800 | 307.5 | -2.5 | -0.81 | 311.5 | 313.5 | 303.5 | 109958 |
1730741400 | 310 | -6 | -1.90 | 312 | 317.5 | 309 | 209103 |
1730482200 | 316 | 12 | 3.95 | 309.5 | 316 | 302.5 | 506590 |
1730395800 | 304 | -10 | -3.18 | 310.5 | 313 | 303 | 475808 |
1730309400 | 314 | 9 | 2.95 | 314.5 | 323.5 | 304.5 | 483264 |
1730223000 | 305 | -2.5 | -0.81 | 314.5 | 314.5 | 304 | 189215 |
1730136600 | 307.5 | 0 | 0.00 | 306.5 | 309.5 | 304.5 | 273432 |
1729873800 | 307.5 | -2 | -0.65 | 304.5 | 311.5 | 304 | 168218 |
1729787400 | 309.5 | -0.5 | -0.16 | 309 | 310.5 | 308 | 168620 |
1729701000 | 310 | -1.5 | -0.48 | 307.5 | 311 | 307 | 157354 |
1729614600 | 311.5 | 3 | 0.97 | 309 | 311.5 | 304 | 163651 |
1729528200 | 308.5 | -5 | -1.59 | 315 | 324 | 306.5 | 362762 |
1729269000 | 313.5 | -3.5 | -1.10 | 320 | 322 | 309 | 476957 |
1729182600 | 317 | 16 | 5.32 | 299 | 321 | 299 | 569592 |
1729096200 | 301 | 11 | 3.79 | 295 | 304 | 292 | 775091 |
1729009800 | 290 | 0.5 | 0.17 | 288 | 294 | 286.5 | 553866 |
1728923400 | 289.5 | -0.5 | -0.17 | 288 | 294.5 | 287 | 140356 |
1728664200 | 290 | 5 | 1.75 | 285.5 | 294.5 | 284 | 288627 |
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