Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -13.35 | -7.0747217806 | 188.7 | 195.4 | 175.35 | 174767 | 179.87939208 | DE |
4 | -19.55 | -10.030785018 | 194.9 | 205.7 | 170.1 | 132900 | 187.63745527 | DE |
12 | 5.35 | 3.14705882353 | 170 | 205.7 | 165 | 171402 | 190.29496724 | DE |
26 | 9.3 | 5.60072267389 | 166.05 | 205.7 | 148.9 | 169570 | 176.34569098 | DE |
52 | 33.35 | 23.485915493 | 142 | 205.7 | 131.5 | 194089 | 169.07123111 | DE |
156 | -2535.9 | -93.5325034578 | 2711.25 | 2940 | 85.035 | 270612 | 146.38765205 | DE |
260 | -1233.05 | -87.5497017893 | 1408.4 | 3063.5 | 85.035 | 163387 | 169.33938394 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740504600 | 175.35 | -5.4 | -2.99 | 175.35 | 175.35 | 175.35 | 194603 |
1740418200 | 180.75 | -0.75 | -0.41 | 180.75 | 180.75 | 180.75 | 533529 |
1740159000 | 181.5 | -2.5 | -1.36 | 189.8 | 195.4 | 180.55 | 80141 |
1740072600 | 184 | -0.6 | -0.33 | 184 | 184 | 184 | 37377 |
1739986200 | 184.6 | 0.25 | 0.14 | 188.7 | 195.25 | 181.75 | 28184 |
1739899800 | 184.35 | -1.45 | -0.78 | 191 | 196.1 | 170.7 | 67740 |
1739813400 | 185.8 | -1.45 | -0.77 | 185.8 | 185.8 | 185.8 | 0 |
1739554200 | 187.25 | 2.95 | 1.60 | 190 | 197.2 | 186.7 | 50698 |
1739467800 | 184.3 | 1.65 | 0.90 | 187.8 | 195.25 | 170.1 | 39276 |
1739381400 | 182.65 | -2.35 | -1.27 | 182.65 | 182.65 | 182.65 | 82293 |
1739295000 | 185 | -2.25 | -1.20 | 181.1 | 195.9 | 181.1 | 79732 |
1739208600 | 187.25 | 1.75 | 0.94 | 182.3 | 196.7 | 182.3 | 162742 |
1738949400 | 185.5 | -7.35 | -3.81 | 185.5 | 185.5 | 185.5 | 309858 |
1738863000 | 192.85 | 1.75 | 0.92 | 191.1 | 200 | 187.6 | 123411 |
1738776600 | 191.1 | -14.2 | -6.92 | 191.1 | 191.1 | 191.1 | 376138 |
1738690200 | 205.3 | 2.1 | 1.03 | 198.4 | 205.7 | 198.4 | 106026 |
1738603800 | 203.2 | -1.6 | -0.78 | 203.2 | 203.2 | 203.2 | 82065 |
1738344600 | 204.8 | 5.2 | 2.61 | 202.2 | 205 | 178.7 | 88057 |
1738258200 | 199.6 | 4.7 | 2.41 | 192.7 | 203.2 | 177.4 | 68578 |
1738171800 | 194.9 | 0.25 | 0.13 | 194.9 | 194.9 | 194.9 | 147552 |
1738085400 | 194.65 | 13.15 | 7.25 | 194.65 | 194.65 | 194.65 | 63907 |
1737999000 | 181.5 | -15.25 | -7.75 | 195.7 | 200.95 | 173.9 | 120740 |
1737739800 | 196.75 | 15.25 | 8.40 | 196.75 | 196.75 | 196.75 | 39410 |
1737653400 | 181.5 | -18.4 | -9.20 | 181.5 | 181.5 | 181.5 | 68944 |
1737567000 | 199.9 | 1.55 | 0.78 | 199.9 | 199.9 | 199.9 | 355183 |
1737480600 | 198.35 | 1.75 | 0.89 | 198.35 | 198.35 | 198.35 | 642651 |
1737394200 | 196.6 | 0.4 | 0.20 | 191.8 | 201.1 | 177.1 | 8 |
1737135000 | 196.2 | 0.8 | 0.41 | 196.2 | 196.2 | 196.2 | 61671 |
1737048600 | 195.4 | 1.6 | 0.83 | 195.4 | 195.4 | 195.4 | 40695 |
1736962200 | 193.8 | 3.15 | 1.65 | 193.8 | 193.8 | 193.8 | 51011 |
1736875800 | 190.65 | 1.75 | 0.93 | 196.9 | 198.9 | 186.6 | 36658 |
1736789400 | 188.9 | -9.95 | -5.00 | 188.9 | 188.9 | 188.9 | 132302 |
1736530200 | 198.85 | 4.1 | 2.11 | 198.85 | 198.85 | 198.85 | 59023 |
1736443800 | 194.75 | 0.15 | 0.08 | 194.75 | 194.75 | 194.75 | 0 |
1736357400 | 194.6 | -7 | -3.47 | 194.6 | 194.6 | 194.6 | 56380 |
1736271000 | 201.6 | 3.55 | 1.79 | 197.3 | 202.6 | 193.2 | 75030 |
1736184600 | 198.05 | 7 | 3.66 | 188.4 | 198.1 | 188.4 | 105617 |
1735925400 | 191.05 | 0.75 | 0.39 | 191.05 | 191.05 | 191.05 | 70567 |
1735839000 | 190.3 | -0.65 | -0.34 | 195.3 | 195.3 | 174.2 | 66885 |
1735666200 | 190.95 | 0 | 0.00 | 190.95 | 190.95 | 190.95 | 17661 |
1735579800 | 190.95 | -1.25 | -0.65 | 190.95 | 190.95 | 190.95 | 51312 |
1735320600 | 192.2 | -0.35 | -0.18 | 192.2 | 192.2 | 192.2 | 374344 |
1735061400 | 192.55 | 0 | 0.00 | 192.55 | 192.55 | 192.55 | 87466 |
1734975000 | 192.55 | 1.75 | 0.92 | 198.3 | 198.3 | 174.05 | 84125 |
1734715800 | 190.8 | -0.6 | -0.31 | 190.1 | 190.9 | 171.5 | 104980 |
1734629400 | 191.4 | -4.15 | -2.12 | 191.4 | 191.4 | 191.4 | 107957 |
1734543000 | 195.55 | -2.2 | -1.11 | 196.2 | 197.05 | 174.65 | 73633 |
1734456600 | 197.75 | 0.05 | 0.03 | 203.2 | 203.2 | 174.95 | 515678 |
1734370200 | 197.7 | 6.55 | 3.43 | 196.1 | 198.05 | 174.5 | 704669 |
1734111000 | 191.15 | -3.05 | -1.57 | 197.6 | 197.6 | 174.5 | 82186 |
1734024600 | 194.2 | 2.55 | 1.33 | 198.9 | 198.9 | 175.25 | 865718 |
1733938200 | 191.65 | 9.5 | 5.22 | 182.7 | 193.7 | 171 | 833533 |
1733851800 | 182.15 | 8 | 4.59 | 177.4 | 186.35 | 165.44999 | 403493 |
1733765400 | 174.15 | 9.15 | 5.55 | 174.15 | 174.15 | 174.15 | 43321 |
1733506200 | 165 | -5 | -2.94 | 174 | 174 | 165 | 56865 |
1733419800 | 170 | 0 | 0.00 | 170 | 170 | 170 | 273135 |
1733333400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 385148 |
1733247000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 353110 |
1733160600 | 170 | 2.75 | 1.64 | 170 | 170 | 170 | 95421 |
1732901400 | 167.25 | -1.9 | -1.12 | 165.19999 | 169.55 | 161.44999 | 62812 |
1732815000 | 169.15 | 6.15 | 3.77 | 169.15 | 169.15 | 169.15 | 0 |
1732728600 | 163 | -5.8 | -3.44 | 163 | 163 | 163 | 65246 |
1732642200 | 168.8 | 1.1 | 0.66 | 168.8 | 168.8 | 168.8 | 69720 |
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