Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 7.71 | 2.26093076449 | 341.01 | 360.15 | 337.62 | 682007 | 344.02909471 | CS |
4 | 0.36 | 0.103341370996 | 348.36 | 360.15 | 329.61 | 412619 | 341.74748262 | CS |
12 | -27.84 | -7.39324410453 | 376.56 | 380.815 | 320.87 | 374856 | 346.44459638 | CS |
26 | -11.28 | -3.13333333333 | 360 | 395.59706 | 320.87 | 329207 | 355.08597633 | CS |
52 | -36.42 | -9.45630160461 | 385.14 | 422.73 | 293.51 | 359149 | 356.85611164 | CS |
156 | -93.28 | -21.1040723982 | 442 | 488.75 | 278.1004 | 393946 | 358.45240948 | CS |
260 | 130.42 | 59.7434722858 | 218.3 | 582.6 | 160.3497 | 364886 | 360.31941031 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740526500 | 348.72 | 3.99 | 1.16 | 344.965 | 352.45 | 344.965 | 388754 |
1740440100 | 344.73 | 0.73 | 0.21 | 341.97 | 347.4767 | 340 | 491400 |
1740180900 | 344 | -0.32 | -0.09 | 346 | 347.24 | 340.48 | 780431 |
1740094500 | 344.32 | 3.45 | 1.01 | 357.89 | 360.15 | 337.62 | 980101 |
1740008100 | 340.87 | -2.63 | -0.77 | 341.01 | 343.915 | 337.89 | 769348 |
1739921700 | 343.5 | -0.78 | -0.23 | 346.67 | 347.31 | 340.675 | 540673 |
1739576100 | 344.28 | 3.96 | 1.16 | 341.64 | 348.18 | 340.56 | 324259 |
1739489700 | 340.32 | 4.87 | 1.45 | 337.78 | 342.475 | 334.67 | 342849 |
1739403300 | 335.45 | -0.9 | -0.27 | 331.045 | 336.4 | 329.61 | 377577 |
1739316900 | 336.35 | 2.03 | 0.61 | 332.01 | 340.375 | 331.205 | 248607 |
1739230500 | 334.32 | 2.61 | 0.79 | 333.95 | 336.73 | 330.33 | 290812 |
1738971300 | 331.70999 | -6.3 | -1.86 | 336.02 | 336.785 | 329.725 | 269463 |
1738884900 | 338.01 | -1.19 | -0.35 | 340 | 343.095 | 335.82 | 214392 |
1738798500 | 339.2 | -0.15 | -0.04 | 341.19 | 342.155 | 336.595 | 280700 |
1738712100 | 339.35 | 1.85 | 0.55 | 336.95 | 342.455 | 336.45 | 336151 |
1738625700 | 337.5 | -6.75 | -1.96 | 338.26 | 341.72 | 331.89999 | 331219 |
1738366500 | 344.25 | -4.37 | -1.25 | 346.3 | 350.27 | 343.48 | 406041 |
1738280100 | 348.62 | 3.92 | 1.14 | 348.48 | 351.9605 | 346.835 | 219106 |
1738193700 | 344.7 | -5.45 | -1.56 | 348.36 | 350.4 | 343.43 | 247879 |
1738107300 | 350.15 | -9.88 | -2.74 | 356.48 | 356.48 | 348.07 | 366507 |
1738020900 | 360.03 | 6.29 | 1.78 | 356.85 | 361.66 | 352.34 | 330667 |
1737761700 | 353.74 | -6.19 | -1.72 | 362.4 | 362.4 | 353.005 | 276267 |
1737675300 | 359.93 | 0 | 0.00 | 359.93 | 359.93 | 359.93 | 0 |
1737588900 | 359.93 | 0.75 | 0.21 | 356.27 | 360.52 | 351.98 | 306970 |
1737502500 | 359.18 | 8.92 | 2.55 | 353.26 | 360.68 | 353.24 | 272485 |
1737156900 | 350.26 | 0.72 | 0.21 | 352 | 355.48 | 350.12 | 329855 |
1737070500 | 349.54 | 4.97 | 1.44 | 343.66 | 349.88 | 338.58 | 277603 |
1736984100 | 344.57 | 4.89 | 1.44 | 347.63 | 349.36 | 342.395 | 291390 |
1736897700 | 339.68 | 5.25 | 1.57 | 335.76 | 341.32 | 334.89 | 351371 |
1736811300 | 334.43 | 8.03 | 2.46 | 325.39 | 334.995 | 325.39 | 568066 |
1736552100 | 326.39999 | 1.61 | 0.50 | 320.87 | 329.89 | 320.87 | 525104 |
1736379300 | 324.79 | -3.18 | -0.97 | 326.98 | 327.19 | 321.765 | 498857 |
1736292900 | 327.97 | -4.54 | -1.37 | 333.575 | 334.99 | 326.75 | 433891 |
1736206500 | 332.51 | -4.76 | -1.41 | 338.3 | 342.11 | 332.20999 | 383061 |
1735947300 | 337.27 | 4.4 | 1.32 | 333.94 | 337.475 | 331.62 | 279271 |
1735860900 | 332.87 | -8.07 | -2.37 | 341.6937 | 346.0475 | 331.31 | 404886 |
1735688100 | 340.94 | 1.62 | 0.48 | 340.68 | 343.85 | 339.78 | 248231 |
1735601700 | 339.32 | -5.78 | -1.67 | 343.42 | 344.41 | 337.58 | 284318 |
1735342500 | 345.1 | -4.78 | -1.37 | 347.645 | 349.86 | 342.405 | 248048 |
1735256100 | 349.88 | -1.77 | -0.50 | 349.47 | 350.51 | 345.08 | 399303 |
1735077840 | 351.65 | 3.81 | 1.10 | 346.8 | 351.82 | 345.7241 | 205271 |
1734996900 | 347.84 | -1.2 | -0.34 | 347.34 | 348.29 | 343.5001 | 339350 |
1734737700 | 349.04 | 8.1 | 2.38 | 344.175 | 350.975 | 340.75 | 772293 |
1734651300 | 340.94 | -2.79 | -0.81 | 342.295 | 345.61 | 340 | 449171 |
1734564900 | 343.73 | -14.82 | -4.13 | 358.09 | 360.565 | 342.61 | 461177 |
1734478500 | 358.55 | -3.8 | -1.05 | 360.64 | 363.67 | 357.66 | 296162 |
1734392100 | 362.35 | -0.6 | -0.17 | 361 | 366.475 | 359.66 | 339293 |
1734132900 | 362.95 | -6.59 | -1.78 | 369 | 369 | 360.207 | 358756 |
1734046500 | 369.54 | -6.12 | -1.63 | 372.005 | 372.47 | 365.5212 | 273589 |
1733960100 | 375.66 | 0.56 | 0.15 | 377.69 | 380 | 374.68 | 297740 |
1733873700 | 375.1 | -5.22 | -1.37 | 377.895 | 380.2942 | 371.64 | 307815 |
1733787300 | 380.32 | 7.39 | 1.98 | 375.5 | 380.815 | 374.23 | 315033 |
1733528100 | 372.93 | -1.42 | -0.38 | 375.59 | 378.815 | 372.68 | 326915 |
1733441700 | 374.35 | 0.39 | 0.10 | 376.015 | 380.75 | 370.34 | 299984 |
1733355300 | 373.96 | -2.38 | -0.63 | 376.56 | 378.04 | 368.96 | 283786 |
1733268900 | 376.34 | 0.37 | 0.10 | 377.71 | 379.46 | 374.6356 | 307743 |
1733182500 | 375.97 | -1.12 | -0.30 | 378.45 | 379.82 | 371.055 | 250169 |
1732917840 | 377.09 | 0.26 | 0.07 | 379.38 | 380.87 | 376.18 | 143990 |
1732750500 | 376.83 | -1.71 | -0.45 | 383.69 | 385.34 | 374.85 | 251916 |
1732664100 | 378.54 | -11.49 | -2.95 | 383.51 | 385.8641 | 375.28 | 361903 |
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