Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 120 | 3.35195530726 | 3580 | 3825 | 3570 | 28556 | 3710.46280992 | DE |
4 | 240 | 6.93641618497 | 3460 | 3825 | 3360 | 15379 | 3609.35407469 | DE |
12 | 625 | 20.325203252 | 3075 | 3825 | 3015 | 15395 | 3358.28962138 | DE |
26 | 220 | 6.32183908046 | 3480 | 3825 | 3015 | 20341 | 3280.01486978 | DE |
52 | 172 | 4.87528344671 | 3528 | 3825 | 3015 | 19906 | 3379.96032441 | DE |
156 | 502 | 15.6973108193 | 3198 | 3825 | 1557 | 40554 | 2594.69409812 | DE |
260 | 522 | 16.4254247955 | 3178 | 4762 | 1419 | 53820 | 2931.03772885 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 3725 | 5 | 0.13 | 3740 | 3750 | 3700 | 18030 |
1739813400 | 3720 | -10 | -0.27 | 3825 | 3825 | 3660 | 26131 |
1739554200 | 3730 | 20 | 0.54 | 3730 | 3745 | 3725 | 6900 |
1739467800 | 3710 | 40 | 1.09 | 3640 | 3735 | 3640 | 76627 |
1739381400 | 3670 | 0 | 0.00 | 3580 | 3700 | 3570 | 15092 |
1739295000 | 3670 | 0 | 0.00 | 3610 | 3685 | 3610 | 16406 |
1739208600 | 3670 | 50 | 1.38 | 3550 | 3700 | 3550 | 9491 |
1738949400 | 3620 | -30 | -0.82 | 3660 | 3670 | 3620 | 6596 |
1738863000 | 3650 | 125 | 3.55 | 3550 | 3650 | 3525 | 12903 |
1738776600 | 3525 | 70 | 2.03 | 3405 | 3525 | 3400 | 13342 |
1738690200 | 3455 | -5 | -0.14 | 3450 | 3460 | 3440 | 10036 |
1738603800 | 3460 | -65 | -1.84 | 3480 | 3495 | 3425 | 12812 |
1738344600 | 3525 | 15 | 0.43 | 3525 | 3540 | 3510 | 10114 |
1738258200 | 3510 | -10 | -0.28 | 3530 | 3555 | 3480 | 10666 |
1738171800 | 3520 | 40 | 1.15 | 3435 | 3520 | 3430 | 6112 |
1738085400 | 3480 | 55 | 1.61 | 3430 | 3500 | 3390 | 7888 |
1737999000 | 3425 | -10 | -0.29 | 3425 | 3450 | 3360 | 13316 |
1737739800 | 3435 | 10 | 0.29 | 3485 | 3500 | 3425 | 11499 |
1737653400 | 3425 | -25 | -0.72 | 3505 | 3505 | 3420 | 12410 |
1737567000 | 3450 | -10 | -0.29 | 3460 | 3505 | 3440 | 11211 |
1737480600 | 3460 | 15 | 0.44 | 3410 | 3470 | 3390 | 5595 |
1737394200 | 3445 | -5 | -0.14 | 3450 | 3475 | 3395 | 14453 |
1737135000 | 3450 | 40 | 1.17 | 3330 | 3490 | 3330 | 24588 |
1737048600 | 3410 | 35 | 1.04 | 3390 | 3415 | 3325 | 14742 |
1736962200 | 3375 | 120 | 3.69 | 3300 | 3390 | 3275 | 17301 |
1736875800 | 3255 | 5 | 0.15 | 3200 | 3280 | 3200 | 15234 |
1736789400 | 3250 | 0 | 0.00 | 3230 | 3270 | 3200 | 19818 |
1736530200 | 3250 | -30 | -0.91 | 3255 | 3285 | 3240 | 26190 |
1736443800 | 3280 | 25 | 0.77 | 3290 | 3310 | 3140 | 25079 |
1736357400 | 3255 | -15 | -0.46 | 3225 | 3270 | 3215 | 28156 |
1736271000 | 3270 | -40 | -1.21 | 3300 | 3300 | 3245 | 27686 |
1736184600 | 3310 | 0 | 0.00 | 3340 | 3370 | 3310 | 8819 |
1735925400 | 3310 | 15 | 0.46 | 3325 | 3335 | 3285 | 6526 |
1735839000 | 3295 | 35 | 1.07 | 3265 | 3300 | 3265 | 4609 |
1735666200 | 3260 | 10 | 0.31 | 3255 | 3280 | 3240 | 3711 |
1735579800 | 3250 | 5 | 0.15 | 3265 | 3275 | 3245 | 6423 |
1735320600 | 3245 | -60 | -1.82 | 3340 | 3340 | 3245 | 8296 |
1735061400 | 3305 | 100 | 3.12 | 3280 | 3315 | 3270 | 5833 |
1734975000 | 3205 | 5 | 0.16 | 3180 | 3210 | 3120 | 20736 |
1734715800 | 3200 | 70 | 2.24 | 3070 | 3200 | 3070 | 61181 |
1734629400 | 3130 | -20 | -0.63 | 3100 | 3135 | 3100 | 32797 |
1734543000 | 3150 | 35 | 1.12 | 3135 | 3170 | 3130 | 7683 |
1734456600 | 3115 | -5 | -0.16 | 3025 | 3125 | 3025 | 14383 |
1734370200 | 3120 | 0 | 0.00 | 3090 | 3120 | 3085 | 18063 |
1734111000 | 3120 | 0 | 0.00 | 3095 | 3145 | 3095 | 10235 |
1734024600 | 3120 | -45 | -1.42 | 3135 | 3160 | 3105 | 14914 |
1733938200 | 3165 | -10 | -0.31 | 3130 | 3185 | 3120 | 8246 |
1733851800 | 3175 | 30 | 0.95 | 3120 | 3180 | 3120 | 12884 |
1733765400 | 3145 | 20 | 0.64 | 3125 | 3160 | 3120 | 13888 |
1733506200 | 3125 | -25 | -0.79 | 3140 | 3190 | 3125 | 21603 |
1733419800 | 3150 | 10 | 0.32 | 3155 | 3155 | 3105 | 9026 |
1733333400 | 3140 | 40 | 1.29 | 3120 | 3140 | 3070 | 14322 |
1733247000 | 3100 | 20 | 0.65 | 3085 | 3110 | 3085 | 11700 |
1733160600 | 3080 | -15 | -0.48 | 3015 | 3100 | 3015 | 10801 |
1732901400 | 3095 | -5 | -0.16 | 3155 | 3155 | 3070 | 5480 |
1732815000 | 3100 | 15 | 0.49 | 3070 | 3110 | 3035 | 14068 |
1732728600 | 3085 | 0 | 0.00 | 3075 | 3100 | 3055 | 4836 |
1732642200 | 3085 | -45 | -1.44 | 3110 | 3110 | 3050 | 8131 |
1732555800 | 3130 | -5 | -0.16 | 3130 | 3145 | 3120 | 26341 |
1732296600 | 3135 | 30 | 0.97 | 3120 | 3145 | 3115 | 20872 |
1732210200 | 3105 | 30 | 0.98 | 3060 | 3105 | 3050 | 8832 |
1732123800 | 3075 | 10 | 0.33 | 3085 | 3090 | 3050 | 10392 |
1732037400 | 3065 | -25 | -0.81 | 3030 | 3090 | 3030 | 10359 |
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