Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.09 | 1.93057031527 | 56.46 | 57.55 | 55.82 | 1042936 | 56.86819551 | SP |
4 | -3.96 | -6.43797756462 | 61.51 | 61.67 | 55.7 | 1428248 | 57.94018565 | SP |
12 | 1.72 | 3.08078094215 | 55.83 | 62.47 | 55.23 | 1146360 | 58.20523701 | SP |
26 | 7.47 | 14.9161341853 | 50.08 | 62.47 | 49.2399 | 1111836 | 55.95835119 | SP |
52 | 12.52 | 27.8036864313 | 45.03 | 62.47 | 45.02 | 994174 | 53.0651583 | SP |
156 | 17.26 | 42.8394142467 | 40.29 | 62.47 | 35.38 | 1037132 | 44.5802817 | SP |
260 | 22.3 | 63.2624113475 | 35.25 | 62.47 | 20.23 | 830288 | 42.15514242 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735687800 | 56.52 | 0.17 | 0.30 | 56.55 | 56.7464 | 56.28 | 567940 |
1735601400 | 56.35 | -0.41 | -0.72 | 56.27 | 56.62 | 55.82 | 974741 |
1735342200 | 56.76 | -0.57 | -0.99 | 57.25 | 57.42 | 56.45 | 1328197 |
1735255800 | 57.33 | 0.36 | 0.63 | 56.85 | 57.4 | 56.77 | 1273774 |
1735077840 | 56.97 | 0.51 | 0.90 | 56.46 | 57.03 | 56.35 | 595031 |
1734996600 | 56.46 | -0.35 | -0.62 | 56.34 | 56.465 | 56.05 | 1035423 |
1734737400 | 56.81 | 0.72 | 1.28 | 55.87 | 57.26 | 55.7 | 2341190 |
1734651000 | 56.09 | 0.31 | 0.56 | 56.17 | 56.66 | 55.98 | 1287196 |
1734564600 | 55.78 | -1.78 | -3.09 | 57.6 | 57.68 | 55.75 | 1290317 |
1734478200 | 57.56 | -0.76 | -1.30 | 58.01 | 58.02 | 57.44 | 1088178 |
1734391800 | 58.32 | -0.08 | -0.14 | 58.39 | 58.64 | 58.14 | 1155718 |
1734132600 | 58.4 | 0.11 | 0.19 | 58.42 | 58.67 | 58.27 | 1071944 |
1734046200 | 58.29 | -0.05 | -0.09 | 58.46 | 58.96 | 58.205 | 1698736 |
1733959800 | 58.34 | 0.24 | 0.41 | 58.33 | 58.47 | 57.88 | 2788308 |
1733873400 | 58.1 | -1.17 | -1.97 | 59.1 | 59.1 | 57.73 | 4509045 |
1733787000 | 59.27 | -1.08 | -1.79 | 60.31 | 60.36 | 59.26 | 1642011 |
1733527800 | 60.35 | -0.48 | -0.79 | 60.89 | 60.98 | 60.15 | 876364 |
1733441400 | 60.83 | -0.13 | -0.21 | 61 | 61.3693 | 60.775 | 839571 |
1733355000 | 60.96 | -0.21 | -0.34 | 61.06 | 61.14 | 60.63 | 861814 |
1733268600 | 61.17 | -0.33 | -0.54 | 61.51 | 61.67 | 60.95 | 479152 |
1733182200 | 61.5 | -0.47 | -0.76 | 62.02 | 62.03 | 61.2102 | 861046 |
1732917840 | 61.97 | -0.06 | -0.10 | 62.22 | 62.36 | 61.88 | 1069625 |
1732750200 | 62.03 | 0.17 | 0.27 | 61.97 | 62.47 | 61.93 | 575122 |
1732663800 | 61.86 | 0.31 | 0.50 | 61.48 | 61.9 | 61.11 | 1497101 |
1732577400 | 61.55 | 0.54 | 0.89 | 61.33 | 61.93 | 61.3 | 932143 |
1732318200 | 61.01 | 0.65 | 1.08 | 60.45 | 61.1 | 60.34 | 1042498 |
1732231800 | 60.36 | 0.87 | 1.46 | 59.81 | 60.51 | 59.59 | 898301 |
1732145400 | 59.49 | 0.2 | 0.34 | 59.43 | 59.62 | 59.02 | 346443 |
1732059000 | 59.29 | -0.34 | -0.57 | 59.16 | 59.45 | 58.864071 | 853666 |
1731972600 | 59.63 | 0.23 | 0.39 | 59.49 | 59.725 | 59.35 | 851891 |
1731713400 | 59.4 | 0.23 | 0.39 | 59.26 | 59.77 | 59.05 | 1017373 |
1731627000 | 59.17 | -0.06 | -0.10 | 59.37 | 59.64 | 59.01 | 1070955 |
1731540600 | 59.23 | -0.12 | -0.20 | 59.42 | 59.655 | 59.21 | 1222220 |
1731454200 | 59.35 | 0.08 | 0.13 | 59.27 | 59.63 | 59.26 | 674222 |
1731367800 | 59.27 | 0.64 | 1.09 | 59.09 | 59.65 | 59.04 | 1001507 |
1731108600 | 58.63 | 0.73 | 1.26 | 58.21 | 58.81 | 58.18 | 2275883 |
1731022200 | 57.9 | -0.71 | -1.21 | 58.46 | 58.49 | 57.8699 | 1018588 |
1730935800 | 58.61 | 2.53 | 4.51 | 58.23 | 58.68 | 57.94 | 932838 |
1730849400 | 56.08 | 0.41 | 0.74 | 55.62 | 56.08 | 55.23 | 1092969 |
1730763000 | 55.67 | -0.15 | -0.27 | 55.78 | 56.02 | 55.5 | 769440 |
1730500200 | 55.82 | -0.21 | -0.37 | 56.28 | 56.52 | 55.775 | 623290 |
1730413800 | 56.03 | -1.01 | -1.77 | 56.75 | 56.89 | 56.03 | 1302480 |
1730327400 | 57.04 | 0.28 | 0.49 | 56.72 | 57.43 | 56.72 | 1107567 |
1730241000 | 56.76 | -0.12 | -0.21 | 56.72 | 57.08 | 56.7 | 1636828 |
1730154600 | 56.88 | 0.45 | 0.80 | 56.71 | 57.175 | 56.71 | 831120 |
1729895400 | 56.43 | -1.12 | -1.95 | 57.67 | 57.68 | 56.29 | 1534666 |
1729809000 | 57.55 | 0.26 | 0.45 | 57.48 | 57.64 | 57.3 | 766709 |
1729722600 | 57.29 | -0.11 | -0.19 | 57.27 | 57.415 | 57.005 | 579851 |
1729636200 | 57.4 | -0.36 | -0.62 | 57.55 | 57.66 | 56.81 | 988332 |
1729549800 | 57.76 | -0.65 | -1.11 | 58.35 | 58.45 | 57.665 | 607314 |
1729290600 | 58.41 | -0.27 | -0.46 | 58.67 | 58.7 | 58.24 | 613148 |
1729204200 | 58.68 | 0.47 | 0.81 | 58.41 | 58.82 | 58.41 | 834812 |
1729117800 | 58.21 | 0.41 | 0.71 | 57.86 | 58.34 | 57.79 | 1017356 |
1729031400 | 57.8 | 0.02 | 0.03 | 57.9 | 58.5 | 57.76 | 780886 |
1728945000 | 57.78 | 0.45 | 0.78 | 57.44 | 57.825 | 57.1 | 1106352 |
1728685800 | 57.33 | 0.6 | 1.06 | 56.97 | 57.55 | 56.97 | 3032047 |
1728599400 | 56.73 | -0.25 | -0.44 | 57.25 | 57.62 | 56.485 | 504892 |
1728513000 | 56.98 | 0.64 | 1.14 | 56.21 | 57.17 | 56.2 | 496610 |
1728426600 | 56.34 | 0.69 | 1.24 | 55.83 | 56.47 | 55.83 | 984065 |
1728340200 | 55.65 | -1.98 | -3.44 | 57.52 | 57.52 | 55.391 | 3539834 |
1728081000 | 57.63 | 1.15 | 2.04 | 56.65 | 57.705 | 56.65 | 762470 |
1727994600 | 56.48 | -0.29 | -0.51 | 56.62 | 56.81 | 56.21 | 370398 |
1727908200 | 56.77 | 0.04 | 0.07 | 56.65 | 56.96 | 56.47 | 405814 |
1727821800 | 56.73 | -0.02 | -0.04 | 56.58 | 56.97 | 56.16 | 784034 |
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