Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5.8375 | -1.70071743326 | 343.2375 | 371.68 | 334.4 | 248 | 343.58107407 | CS |
4 | 7.231 | 2.1900905294 | 330.169 | 371.68 | 318.95 | 203 | 334.50153743 | CS |
12 | 8.827 | 2.68646541256 | 328.573 | 371.68 | 315.95 | 402 | 334.05958713 | CS |
26 | 57.591 | 20.5822543235 | 279.809 | 371.68 | 267.15 | 318 | 321.58438466 | CS |
52 | 97.45 | 40.6126276308 | 239.95 | 371.68 | 218.694 | 273 | 289.44517219 | CS |
156 | 129.35 | 62.1725546744 | 208.05 | 371.68 | 141.122 | 682 | 211.05637037 | CS |
260 | 30.4 | 9.90228013029 | 307 | 371.68 | 114.9218 | 536 | 209.85559744 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738016820 | 337.4 | 0.9 | 0.27 | 337.056 | 349.65 | 334.39999 | 271 |
1737757440 | 336.5 | -19.02 | -5.35 | 338.349 | 352.643 | 336.5 | 276 |
1737671220 | 355.52 | 6.51 | 1.86 | 356.434 | 371.68 | 355.52 | 205 |
1737584640 | 349.015 | 4.53 | 1.31 | 352.36 | 361.185 | 349.015 | 163 |
1737498540 | 344.487 | 8.64 | 2.57 | 343.2375 | 352.27 | 336.335 | 327 |
1737152880 | 335.85 | 4.95 | 1.50 | 338.305 | 346.987 | 335.85 | 74 |
1737066420 | 330.89999 | 1.15 | 0.35 | 334.38 | 345.755 | 330.89999 | 127 |
1736979720 | 329.75 | 0.6 | 0.18 | 326.29 | 340.05 | 324.35 | 137 |
1736893380 | 329.14999 | 6.79 | 2.11 | 329.35 | 341.55 | 325.89999 | 208 |
1736806800 | 322.356 | -3.67 | -1.13 | 327 | 335.284 | 319.64999 | 304 |
1736547720 | 326.02999 | -6.22 | -1.87 | 333 | 339.983 | 326.02999 | 255 |
1736375340 | 332.25 | -5.8 | -1.72 | 336.43 | 337.45 | 326.8 | 98 |
1736288940 | 338.05 | 11.61 | 3.56 | 324.5 | 338.2 | 322.45 | 238 |
1736202360 | 326.44 | 1.19 | 0.37 | 319.62099 | 334.76299 | 319.62099 | 122 |
1735942980 | 325.25 | 5.25 | 1.64 | 322.09699 | 334.55 | 318.95 | 170 |
1735856700 | 320 | -16.25 | -4.83 | 334.362 | 336.2 | 320 | 135 |
1735683960 | 336.25 | 6.06 | 1.84 | 330.169 | 342.631 | 330.11399 | 336 |
1735597740 | 330.19 | -1.91 | -0.58 | 329.94 | 341.56 | 329.94 | 165 |
1735338000 | 332.1 | -6.15 | -1.82 | 340.75 | 340.75 | 329.92 | 68 |
1735252020 | 338.25 | 3.45 | 1.03 | 337.082 | 338.938 | 326.026 | 158 |
1735078200 | 334.8 | 5.35 | 1.62 | 326.16 | 340.31 | 321.58999 | 6444 |
1734992400 | 329.45 | -2 | -0.60 | 326.644 | 338.78 | 324.997 | 434 |
1734733200 | 331.45 | -11.23 | -3.28 | 323.302 | 339.684 | 323.302 | 652 |
1734646800 | 342.68 | -4.43 | -1.28 | 345.067 | 345.067 | 328.12 | 327 |
1734560940 | 347.11 | 4.86 | 1.42 | 346 | 347.11 | 331.89 | 228 |
1734474360 | 342.25 | 2 | 0.59 | 338.156 | 348.204 | 336.598 | 205 |
1734388140 | 340.25 | -4 | -1.16 | 348.325 | 351.222 | 335.223 | 841 |
1734128940 | 344.25 | -0.32 | -0.09 | 334.137 | 347.449 | 331.58499 | 833 |
1734042480 | 344.57 | 10.42 | 3.12 | 334.35 | 349.418 | 333.89999 | 196 |
1733955900 | 334.14999 | 2.9 | 0.88 | 331.17899 | 345.785 | 330.535 | 128 |
1733869200 | 331.25 | -0.18 | -0.05 | 340.976 | 342.25 | 326.5 | 347 |
1733782800 | 331.425 | -7.83 | -2.31 | 346.697 | 346.697 | 331.425 | 92 |
1733523600 | 339.25 | 2.43 | 0.72 | 336.888 | 349.05 | 331 | 242 |
1733437500 | 336.82 | -0.08 | -0.02 | 347.609 | 351.38 | 336.241 | 247 |
1733350980 | 336.9 | 3.94 | 1.18 | 349.66 | 354 | 336.9 | 98 |
1733264700 | 332.95999 | -11.64 | -3.38 | 344.068 | 348.649 | 332.532 | 574 |
1733178180 | 344.6 | 13.51 | 4.08 | 333.877 | 344.6 | 329.3 | 335 |
1732918200 | 331.08999 | 0.84 | 0.25 | 347.9 | 348.65 | 331.08999 | 84 |
1732746540 | 330.25 | 5.45 | 1.68 | 326.175 | 334.425 | 326.175 | 2491 |
1732660140 | 324.8 | -4.34 | -1.32 | 325.415 | 340.5 | 324.767 | 346 |
1732573560 | 329.14 | -7.88 | -2.34 | 324.976 | 336.064 | 320.7 | 212 |
1732314000 | 337.023 | 1.32 | 0.39 | 336.474 | 337.023 | 321.107 | 165 |
1732227900 | 335.7 | 12.99 | 4.03 | 320.406 | 335.7 | 320.406 | 152 |
1732141740 | 322.70999 | 2.41 | 0.75 | 321.855 | 331.705 | 316.05 | 306 |
1732054800 | 320.3 | -10.85 | -3.28 | 331.488 | 334.7 | 320.25 | 624 |
1731968640 | 331.14999 | -0.4 | -0.12 | 331.546 | 336.505 | 320.75 | 519 |
1731709260 | 331.55 | 0.55 | 0.17 | 322.64 | 331.6 | 315.95 | 190 |
1731622800 | 331 | 10.42 | 3.25 | 326.303 | 339 | 322.8 | 130 |
1731536760 | 320.58 | -10.52 | -3.18 | 324.732 | 335.25 | 320.58 | 83 |
1731450480 | 331.1 | 3.8 | 1.16 | 328.89999 | 339.718 | 325.093 | 99 |
1731363600 | 327.30399 | -6.7 | -2.00 | 332.22 | 343.736 | 326.625 | 144 |
1731104400 | 334 | 1.05 | 0.31 | 345.568 | 349.43 | 330.47 | 226 |
1731018540 | 332.954 | -14.25 | -4.10 | 347.386 | 347.386 | 332.954 | 92 |
1730931600 | 347.206 | 13.21 | 3.95 | 349.186 | 349.186 | 331.334 | 44 |
1730845680 | 334 | 6 | 1.83 | 328.57299 | 344.159 | 326.235 | 144 |
1730759160 | 328 | 7.07 | 2.20 | 323.04899 | 342.08 | 322.95999 | 99 |
1730496420 | 320.935 | 2.56 | 0.80 | 337.655 | 339.615 | 320.935 | 50 |
1730409780 | 318.38 | -2.22 | -0.69 | 319.919 | 336.408 | 318.12099 | 340 |
1730323500 | 320.598 | -1.03 | -0.32 | 325.959 | 338.263 | 320.598 | 391 |
1730237280 | 321.63 | -2.17 | -0.67 | 336.402 | 340.27 | 321.63 | 95 |
1730150880 | 323.795 | -23.31 | -6.71 | 339.233 | 339.233 | 323.795 | 17 |
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