Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.18 | 1.13954611299 | 103.55 | 105.145 | 103.2181 | 691478 | 104.19534727 | SP |
| 4 | 1.37 | 1.32546439628 | 103.36 | 105.145 | 100.94 | 758689 | 102.68618128 | SP |
| 12 | -5.1 | -4.64354001639 | 109.83 | 111.83 | 100.94 | 832044 | 106.1143307 | SP |
| 26 | 3.23 | 3.18226600985 | 101.5 | 111.83 | 100.62 | 728811 | 106.1119386 | SP |
| 52 | 2.77 | 2.71675166732 | 101.96 | 111.83 | 98.24 | 707199 | 105.00728335 | SP |
| 156 | -46.47 | -30.7341269841 | 151.2 | 152.65 | 93.08 | 670394 | 107.75130438 | SP |
| 260 | -40.61 | -27.9413788358 | 145.34 | 175.92 | 93.08 | 462370 | 114.51986941 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 104.91 | -0.13 | -0.12 | 104.58 | 105.145 | 104.17 | 1812385 |
| 1732917840 | 105.04 | 0.71 | 0.68 | 104.96 | 105.145 | 104.76 | 464363 |
| 1732750200 | 104.33 | 0.65 | 0.63 | 104.37 | 104.6399 | 104.02 | 901428 |
| 1732663800 | 103.68 | -0.31 | -0.30 | 103.57 | 103.735 | 103.2181 | 723090 |
| 1732577400 | 103.99 | 2 | 1.96 | 103.55 | 104.062 | 103.41 | 702558 |
| 1732318200 | 101.99 | 0.05 | 0.05 | 102.18 | 102.28 | 101.84 | 513434 |
| 1732231800 | 101.94 | -0.13 | -0.13 | 102.13 | 102.48 | 101.72 | 647328 |
| 1732145400 | 102.07 | -0.26 | -0.25 | 101.87 | 102.44 | 101.82 | 1049495 |
| 1732059000 | 102.33 | 0.41 | 0.40 | 102.46 | 102.64 | 102.24 | 449274 |
| 1731972600 | 101.92 | 0.22 | 0.22 | 101.38 | 102.1599 | 101.175 | 640320 |
| 1731713400 | 101.7 | -0.16 | -0.16 | 101.41 | 102.2 | 101.0416 | 838519 |
| 1731627000 | 101.86 | 0.33 | 0.33 | 102.07 | 102.48 | 101.76 | 649578 |
| 1731540600 | 101.53 | -0.39 | -0.38 | 102.74 | 102.75 | 101.3 | 728078 |
| 1731454200 | 101.92 | -1.33 | -1.29 | 102.59 | 103 | 101.75 | 948608 |
| 1731367800 | 103.25 | -0.32 | -0.31 | 103.33 | 103.4 | 102.88 | 380585 |
| 1731108600 | 103.57 | 0.92 | 0.90 | 103.21 | 103.7949 | 103.145 | 750164 |
| 1731022200 | 102.65 | 1.06 | 1.04 | 102.03 | 102.945 | 101.94 | 1482689 |
| 1730935800 | 101.59 | -1.98 | -1.91 | 101.02 | 102 | 100.94 | 965246 |
| 1730849400 | 103.57 | 0.35 | 0.34 | 103.04 | 103.76 | 102.595 | 575984 |
| 1730763000 | 103.22 | 1.36 | 1.34 | 103.36 | 103.61 | 102.77 | 1099549 |
| 1730500200 | 101.86 | -1.74 | -1.68 | 103.33 | 103.58 | 101.86 | 1121394 |
| 1730413800 | 103.6 | 0.18 | 0.17 | 103.22 | 103.89 | 102.9 | 737348 |
| 1730327400 | 103.42 | 0.12 | 0.12 | 104.01 | 104.42 | 103.35 | 542470 |
| 1730241000 | 103.3 | 0.05 | 0.05 | 102.56 | 103.33 | 102.38 | 711871 |
| 1730154600 | 103.25 | -0.36 | -0.35 | 103.7 | 103.7 | 102.90322 | 612978 |
| 1729895400 | 103.61 | -0.47 | -0.45 | 104.41 | 104.4575 | 103.5099 | 972462 |
| 1729809000 | 104.08 | 0.51 | 0.49 | 103.7 | 104.38 | 103.45 | 527334 |
| 1729722600 | 103.57 | -0.33 | -0.32 | 103.41 | 103.84 | 103.26 | 2335799 |
| 1729636200 | 103.9 | -0.04 | -0.04 | 104.25 | 104.32 | 103.71 | 2195534 |
| 1729549800 | 103.94 | -1.49 | -1.41 | 104.61 | 104.69 | 103.915 | 465784 |
| 1729290600 | 105.43 | 0.14 | 0.13 | 105.58 | 105.72 | 105.4 | 401407 |
| 1729204200 | 105.29 | -1.23 | -1.15 | 105.69 | 105.78 | 105.17 | 499415 |
| 1729117800 | 106.52 | 0.24 | 0.23 | 106.66 | 106.87 | 106.41 | 730880 |
| 1729031400 | 106.28 | 1.09 | 1.04 | 105.91 | 106.34 | 105.84 | 510170 |
| 1728945000 | 105.19 | -0.15 | -0.14 | 104.62 | 105.24703 | 104.59 | 307252 |
| 1728685800 | 105.34 | -0.16 | -0.15 | 105.09 | 105.59 | 105.04 | 559828 |
| 1728599400 | 105.5 | -0.25 | -0.24 | 105.34 | 105.58 | 104.98 | 554164 |
| 1728513000 | 105.75 | -0.6 | -0.56 | 106 | 106.18 | 105.565 | 368586 |
| 1728426600 | 106.35 | 0.12 | 0.11 | 105.85 | 106.36 | 105.78 | 487202 |
| 1728340200 | 106.23 | -0.63 | -0.59 | 106.3 | 106.57 | 106.17 | 920273 |
| 1728081000 | 106.86 | -1.25 | -1.16 | 106.81 | 107.21 | 106.7325 | 1418393 |
| 1727994600 | 108.11 | -0.83 | -0.76 | 108.61 | 108.74 | 108.11 | 557856 |
| 1727908200 | 108.94 | -0.65 | -0.59 | 108.54 | 108.9659 | 108.325 | 428922 |
| 1727821800 | 109.59 | 0.26 | 0.24 | 109.81 | 110.3 | 109.5 | 1208203 |
| 1727735400 | 109.33 | -0.41 | -0.37 | 109.73 | 109.88 | 109.1097 | 406460 |
| 1727476200 | 109.74 | 0.82 | 0.75 | 109.59 | 109.93 | 109.3684 | 819741 |
| 1727389800 | 108.92 | -0.11 | -0.10 | 109.19 | 109.32 | 108.61 | 476634 |
| 1727303400 | 109.03 | -0.69 | -0.63 | 109.34 | 109.39 | 109 | 653315 |
| 1727217000 | 109.72 | -0.01 | -0.01 | 109.05 | 109.93 | 108.93 | 1191328 |
| 1727130600 | 109.73 | -0.17 | -0.15 | 109.45 | 110 | 109.0201 | 601514 |
| 1726871400 | 109.9 | -0.07 | -0.06 | 109.76 | 110.11 | 109.55 | 550717 |
| 1726785000 | 109.97 | -0.2 | -0.18 | 109.59 | 109.98 | 109.4417 | 841474 |
| 1726698600 | 110.17 | -1.01 | -0.91 | 110.69 | 111.18 | 110.1319 | 1054317 |
| 1726612200 | 111.18 | -0.44 | -0.39 | 111.69 | 111.83 | 111.12 | 1244981 |
| 1726525800 | 111.62 | 0.77 | 0.69 | 111.08 | 111.6692 | 110.88 | 3886550 |
| 1726266600 | 110.85 | 0.3 | 0.27 | 110.91 | 111.07 | 110.5601 | 1233033 |
| 1726180200 | 110.55 | -0.39 | -0.35 | 110.75 | 110.92 | 110.19 | 546232 |
| 1726093800 | 110.94 | -0.09 | -0.08 | 110.78 | 111.51 | 110.665 | 418261 |
| 1726007400 | 111.03 | 0.7 | 0.63 | 110.35 | 111.19 | 110.25 | 1341343 |
| 1725921000 | 110.33 | 0.3 | 0.27 | 109.83 | 110.46 | 109.601 | 533376 |
| 1725661800 | 110.03 | 0.18 | 0.16 | 109.87 | 110.93 | 109.5 | 779477 |
| 1725575400 | 109.85 | 0.44 | 0.40 | 109.73 | 109.935 | 109.19 | 699033 |
| 1725489000 | 109.41 | 1.04 | 0.96 | 108.44 | 109.46 | 108.3968 | 567322 |
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
Hot Features
Premium
