Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -20 | -4.7619047619 | 420 | 426 | 400 | 25653 | 408.13880421 | DE |
4 | -40 | -9.09090909091 | 440 | 440 | 400 | 11768 | 415.8731395 | DE |
12 | -110 | -21.568627451 | 510 | 510 | 400 | 10096 | 445.65807317 | DE |
26 | -115 | -22.3300970874 | 515 | 517.5 | 400 | 19823 | 481.87551248 | DE |
52 | -85 | -17.5257731959 | 485 | 535 | 400 | 17449 | 490.86557621 | DE |
156 | 91 | 29.4498381877 | 309 | 535 | 295 | 18470 | 451.28888324 | DE |
260 | 237.5 | 146.153846154 | 162.5 | 535 | 162.5 | 17782 | 422.5359756 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 400 | 0 | 0.00 | 400 | 400 | 400 | 38083 |
1739813400 | 400 | -10 | -2.44 | 400 | 400 | 400 | 12862 |
1739554200 | 410 | 0 | 0.00 | 410 | 410 | 400 | 35069 |
1739467800 | 410 | -16 | -3.76 | 410 | 410 | 410 | 25333 |
1739381400 | 426 | 6 | 1.43 | 420 | 426 | 410 | 16920 |
1739295000 | 420 | 0 | 0.00 | 420 | 420 | 420 | 14402 |
1739208600 | 420 | -3 | -0.71 | 420 | 420 | 420 | 18993 |
1738949400 | 423 | -5 | -1.17 | 428 | 428 | 420 | 12945 |
1738863000 | 428 | -8 | -1.83 | 436 | 436 | 428 | 2319 |
1738776600 | 436 | 0 | 0.00 | 436 | 440 | 433 | 5000 |
1738690200 | 436 | 0 | 0.00 | 436 | 436 | 436 | 396 |
1738603800 | 436 | 0 | 0.00 | 436 | 436 | 436 | 584 |
1738344600 | 436 | 0 | 0.00 | 436 | 436 | 436 | 3816 |
1738258200 | 436 | 4 | 0.93 | 432 | 436 | 432 | 4576 |
1738171800 | 432 | 8 | 1.89 | 424 | 432 | 424 | 2571 |
1738085400 | 424 | 0 | 0.00 | 424 | 424 | 424 | 0 |
1737999000 | 424 | 4 | 0.95 | 420 | 424 | 420 | 4512 |
1737739800 | 420 | -14 | -3.23 | 429 | 429 | 410 | 23779 |
1737653400 | 434 | -6 | -1.36 | 440 | 440 | 434 | 8328 |
1737567000 | 440 | 0 | 0.00 | 440 | 440 | 440 | 4865 |
1737480600 | 440 | -10 | -2.22 | 450 | 450 | 440 | 11557 |
1737394200 | 450 | 0 | 0.00 | 454 | 456 | 450 | 668 |
1737135000 | 450 | -5 | -1.10 | 455 | 455 | 450 | 1500 |
1737048600 | 455 | -3 | -0.66 | 458 | 458 | 455 | 2887 |
1736962200 | 458 | 6 | 1.33 | 458 | 458 | 458 | 318 |
1736875800 | 452 | -6 | -1.31 | 458 | 458 | 452 | 7267 |
1736789400 | 458 | -2 | -0.43 | 460 | 460 | 458 | 3018 |
1736530200 | 460 | -2 | -0.43 | 460 | 460 | 460 | 3238 |
1736443800 | 462 | -8 | -1.70 | 470 | 470 | 462 | 4757 |
1736357400 | 470 | 0 | 0.00 | 470 | 470 | 470 | 7110 |
1736271000 | 470 | 0 | 0.00 | 470 | 470 | 470 | 51589 |
1736184600 | 470 | 0 | 0.00 | 470 | 470 | 470 | 9539 |
1735925400 | 470 | 16 | 3.52 | 461 | 470 | 461 | 25745 |
1735839000 | 454 | 0 | 0.00 | 454 | 454 | 454 | 19683 |
1735666200 | 454 | 0 | 0.00 | 454 | 454 | 454 | 392 |
1735579800 | 454 | 0 | 0.00 | 454 | 454 | 454 | 247 |
1735320600 | 454 | 0 | 0.00 | 454 | 454 | 454 | 16609 |
1735061400 | 454 | 0 | 0.00 | 452 | 454 | 452 | 3034 |
1734975000 | 454 | 2 | 0.44 | 452 | 454 | 450 | 15474 |
1734715800 | 452 | 0 | 0.00 | 452 | 452 | 452 | 4002 |
1734629400 | 452 | 0 | 0.00 | 452 | 452 | 452 | 642 |
1734543000 | 452 | -12 | -2.59 | 452 | 452 | 452 | 2585 |
1734456600 | 464 | 12 | 2.65 | 452 | 464 | 452 | 193 |
1734370200 | 452 | -6 | -1.31 | 458 | 458 | 452 | 4592 |
1734111000 | 458 | 0 | 0.00 | 458 | 458 | 458 | 70302 |
1734024600 | 458 | -16 | -3.38 | 462 | 462 | 458 | 3813 |
1733938200 | 474 | 7 | 1.50 | 467 | 474 | 462 | 8842 |
1733851800 | 467 | 0 | 0.00 | 467 | 467 | 467 | 2920 |
1733765400 | 467 | -5 | -1.06 | 472 | 472 | 467 | 8187 |
1733506200 | 472 | -10 | -2.07 | 472 | 472 | 472 | 2362 |
1733419800 | 482 | 10 | 2.12 | 472 | 482 | 472 | 1723 |
1733333400 | 472 | -18 | -3.67 | 489 | 489 | 472 | 4791 |
1733247000 | 490 | -8 | -1.61 | 498 | 498 | 490 | 631 |
1733160600 | 498 | -4.5 | -0.90 | 502.5 | 502.5 | 498 | 4031 |
1732901400 | 502.5 | -7.5 | -1.47 | 507.5 | 510 | 502.5 | 27053 |
1732815000 | 510 | 0 | 0.00 | 510 | 510 | 510 | 3969 |
1732728600 | 510 | 0 | 0.00 | 510 | 510 | 510 | 4870 |
1732642200 | 510 | 20 | 4.08 | 490 | 512.5 | 490 | 23071 |
1732555800 | 490 | 2 | 0.41 | 488 | 490 | 488 | 3163 |
1732296600 | 488 | -4 | -0.81 | 486 | 488 | 486 | 8661 |
1732210200 | 492 | 38 | 8.37 | 465 | 492 | 465 | 49430 |
1732123800 | 454 | -4 | -0.87 | 458 | 464 | 447 | 16435 |
1732037400 | 458 | 4 | 0.88 | 454 | 458 | 454 | 12965 |
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