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 | -0.275 | -0.259666682404 | 105.905 | 109.865 | 102.96 | 2156646 | 106.63345774 | CS |
| 4 | 0.48 | 0.456490727532 | 105.15 | 109.865 | 94.924 | 2609211 | 103.94573671 | CS |
| 12 | -4.14 | -3.77152227385 | 109.77 | 117.88 | 94.924 | 2122950 | 106.60558938 | CS |
| 26 | -22.63 | -17.6438484329 | 128.26 | 147.57 | 94.924 | 1963853 | 113.8831206 | CS |
| 52 | 0.38 | 0.361045130641 | 105.25 | 147.57 | 94.924 | 1669479 | 119.19014657 | CS |
| 156 | -45.26 | -29.9953608589 | 150.89 | 157.49 | 61.7501 | 1552223 | 104.9761614 | CS |
| 260 | 57.67 | 120.246038365 | 47.96 | 158 | 38 | 1277101 | 99.80533113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 105.63 | 0.67 | 0.64 | 106.39 | 107.6 | 105.085 | 1077531 |
| 1732750500 | 104.96 | -0.56 | -0.53 | 105.55 | 106.37 | 102.96 | 1582554 |
| 1732664100 | 105.52 | -2.5 | -2.31 | 108.34 | 108.53 | 103.44 | 2092445 |
| 1732577700 | 108.02 | 0.78 | 0.73 | 109.79 | 109.865 | 107.725 | 2495568 |
| 1732318500 | 107.24 | 2 | 1.90 | 105 | 107.32 | 104.89 | 2512369 |
| 1732232100 | 105.24 | 5.28 | 5.28 | 101.3 | 105.84 | 100.89 | 3473640 |
| 1732145700 | 99.96 | 0.53 | 0.53 | 98.88 | 100.01 | 97.776 | 1178340 |
| 1732059300 | 99.43 | -0.12 | -0.12 | 98.77 | 99.92 | 97.895 | 1577279 |
| 1731972900 | 99.55 | 1.88 | 1.92 | 97.32 | 99.955 | 96.39 | 2533095 |
| 1731713700 | 97.67 | -3.83 | -3.77 | 100.25 | 100.99 | 97.61 | 3821509 |
| 1731627300 | 101.5 | -3.62 | -3.44 | 106.65 | 106.73 | 100.93 | 2743329 |
| 1731540900 | 105.12 | -1.21 | -1.14 | 105.35 | 107.05 | 103.84 | 2821580 |
| 1731454500 | 106.33 | 2.03 | 1.95 | 102.75 | 106.815 | 102.56 | 4969802 |
| 1731368100 | 104.3 | -0.73 | -0.70 | 103.93 | 104.38 | 101.89 | 2200857 |
| 1731108900 | 105.03 | -3.18 | -2.94 | 106.5 | 107.5 | 104.46 | 2077385 |
| 1731022500 | 108.21 | 3.14 | 2.99 | 106.94 | 108.43 | 106.04 | 2184533 |
| 1730936100 | 105.07 | 1.95 | 1.89 | 105.25 | 107.69 | 104.165 | 3365319 |
| 1730849700 | 103.12 | 2.14 | 2.12 | 101.01 | 103.18 | 100.25 | 2788982 |
| 1730763300 | 100.98 | -6.07 | -5.67 | 96.49 | 102.82 | 94.924 | 3278486 |
| 1730500500 | 107.05 | 2.34 | 2.23 | 105.15 | 108.14 | 104.77 | 2096584 |
| 1730414100 | 104.71 | -2.2 | -2.06 | 107.5 | 107.5 | 103.13 | 2588277 |
| 1730327700 | 106.91 | -1.8 | -1.66 | 106 | 108.5 | 105.97 | 2113513 |
| 1730241300 | 108.71 | 2.76 | 2.61 | 106 | 109.11 | 105.03 | 1377413 |
| 1730154900 | 105.95 | 0.94 | 0.90 | 105.81 | 106.77 | 105.12 | 1892363 |
| 1729895700 | 105.01 | 1.35 | 1.30 | 103.86 | 106.21 | 103.74 | 1734227 |
| 1729809300 | 103.66 | 0.42 | 0.41 | 104.33 | 104.645 | 102.7815 | 1463736 |
| 1729722900 | 103.24 | 0.06 | 0.06 | 102.88 | 104.13 | 101.23 | 1403567 |
| 1729636500 | 103.18 | -1.18 | -1.13 | 103.5 | 104.27 | 102.3525 | 1547236 |
| 1729550100 | 104.36 | 1.13 | 1.09 | 102.55 | 104.41 | 101.97 | 1686286 |
| 1729290900 | 103.23 | -0.93 | -0.89 | 106.14 | 106.14 | 102.98 | 1741188 |
| 1729204500 | 104.16 | 1.83 | 1.79 | 105.18 | 107.0529 | 103.27 | 3740211 |
| 1729118100 | 102.33 | -0.3 | -0.29 | 105.53 | 105.58 | 101.91 | 2419864 |
| 1729031700 | 102.63 | -8.82 | -7.91 | 110.45 | 111.8424 | 101.94 | 4202504 |
| 1728945300 | 111.45 | 2.55 | 2.34 | 109.11 | 111.8 | 109.01 | 1701965 |
| 1728686100 | 108.9 | 0.83 | 0.77 | 107.59 | 110.77 | 107.59 | 1190459 |
| 1728599700 | 108.07 | -1.84 | -1.67 | 108.5 | 109.7044 | 107.6 | 1329254 |
| 1728513300 | 109.91 | -0.15 | -0.14 | 109.31 | 110.6 | 108.59 | 1359477 |
| 1728426900 | 110.06 | -0.08 | -0.07 | 109.92 | 110.99 | 108.5 | 1250576 |
| 1728340500 | 110.14 | -2.06 | -1.84 | 110.57 | 111.57 | 109.1 | 1411689 |
| 1728081300 | 112.2 | 1.64 | 1.48 | 113.18 | 113.9 | 110.65 | 847376 |
| 1727994900 | 110.56 | -2.36 | -2.09 | 111.07 | 112.75 | 109.5 | 1525197 |
| 1727908500 | 112.92 | 3.2 | 2.92 | 109.82 | 113.59 | 109.045 | 1476665 |
| 1727822100 | 109.72 | -2.81 | -2.50 | 113.18 | 113.52 | 109.01 | 1993255 |
| 1727735700 | 112.53 | -2.33 | -2.03 | 113.27 | 114.19 | 111.1 | 1606678 |
| 1727476500 | 114.86 | -1.75 | -1.50 | 116.88 | 117.44 | 114.325 | 1777888 |
| 1727390100 | 116.61 | 5.25 | 4.71 | 115.91 | 117.88 | 112.41 | 2416670 |
| 1727303700 | 111.36 | -0.94 | -0.84 | 112.35 | 113.54 | 110.68 | 1787799 |
| 1727217300 | 112.3 | 0.72 | 0.65 | 112.17 | 113.12 | 110.33 | 2069544 |
| 1727130900 | 111.58 | 0.94 | 0.85 | 112.13 | 112.59 | 110.97 | 1588992 |
| 1726871700 | 110.64 | -4.72 | -4.09 | 113.99 | 114.08 | 109.94 | 3488776 |
| 1726785300 | 115.36 | 5.29 | 4.81 | 115.29 | 117.19 | 113.28 | 2581380 |
| 1726698900 | 110.07 | -1.57 | -1.41 | 112.71 | 113.7 | 109.71 | 1488581 |
| 1726612500 | 111.64 | 1.49 | 1.35 | 112.23 | 113.24 | 110.48 | 836666 |
| 1726526100 | 110.15 | -0.52 | -0.47 | 109.51 | 110.475 | 108.34 | 1328403 |
| 1726266900 | 110.67 | 2.44 | 2.25 | 109.63 | 111.66 | 108.7 | 1458921 |
| 1726180500 | 108.23 | -2.44 | -2.20 | 111.23 | 111.23 | 107.725 | 1436666 |
| 1726094100 | 110.67 | 3.3 | 3.07 | 108.32 | 111.1399 | 105.835 | 2705408 |
| 1726007700 | 107.37 | 2.37 | 2.26 | 105.36 | 107.46 | 103.83 | 1311782 |
| 1725921300 | 105 | -2.11 | -1.97 | 108.61 | 109.49 | 104.13 | 2488837 |
| 1725662100 | 107.11 | -3.06 | -2.78 | 109.83 | 110.545 | 106.13 | 3653570 |
| 1725575700 | 110.17 | 1.03 | 0.94 | 107.06 | 110.54 | 106.1684 | 2134887 |
| 1725489300 | 109.14 | 0.83 | 0.77 | 107.2 | 110.86 | 106.76 | 1672767 |
| 1725402900 | 108.31 | -7.56 | -6.52 | 113.21 | 113.65 | 107.21 | 3673449 |
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
