Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 89 | 3.23166303558 | 2754 | 2850 | 2740 | 3300345 | 2816.60702306 | DE |
4 | 172 | 6.4395357544 | 2671 | 2850 | 2663 | 4272447 | 2764.54658377 | DE |
12 | 186 | 7.00037636432 | 2657 | 2850 | 2551 | 3485651 | 2717.29490242 | DE |
26 | 471 | 19.8566610455 | 2372 | 2850 | 2363 | 3169533 | 2596.38334411 | DE |
52 | 656 | 29.9954275263 | 2187 | 2850 | 2114 | 3559835 | 2389.87999805 | DE |
156 | 1063 | 59.7191011236 | 1780 | 2850 | 1494 | 3945408 | 2077.44054843 | DE |
260 | 891 | 45.6454918033 | 1952 | 2850 | 865.8 | 4091040 | 1778.44159623 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739554200 | 2836 | 8 | 0.28 | 2834 | 2841 | 2813 | 3014344 |
1739467800 | 2828 | -2 | -0.07 | 2842 | 2850 | 2811 | 4378125 |
1739381400 | 2830 | 34 | 1.22 | 2800 | 2830 | 2786 | 4917728 |
1739295000 | 2796 | 45 | 1.64 | 2760 | 2806 | 2758 | 2239858 |
1739208600 | 2751 | -8 | -0.29 | 2754 | 2758 | 2740 | 1951669 |
1738949400 | 2759 | 25 | 0.91 | 2729 | 2778 | 2725 | 4819636 |
1738863000 | 2734 | -56 | -2.01 | 2776 | 2788 | 2723 | 3322513 |
1738776600 | 2790 | 32 | 1.16 | 2747 | 2790 | 2741 | 2996911 |
1738690200 | 2758 | -47 | -1.68 | 2790 | 2803 | 2758 | 3301417 |
1738603800 | 2805 | 14 | 0.50 | 2773 | 2805 | 2773 | 1975275 |
1738344600 | 2791 | 29 | 1.05 | 2766 | 2798 | 2766 | 9343993 |
1738258200 | 2762 | 8 | 0.29 | 2760 | 2775 | 2742 | 1635623 |
1738171800 | 2754 | -17 | -0.61 | 2775 | 2779 | 2750 | 9338888 |
1738085400 | 2771 | 59 | 2.18 | 2717 | 2771 | 2715 | 7836172 |
1737999000 | 2712 | 11 | 0.41 | 2684 | 2712 | 2663 | 1917534 |
1737739800 | 2701 | -39 | -1.42 | 2736 | 2743 | 2675 | 2886662 |
1737653400 | 2740 | 14 | 0.51 | 2729 | 2748 | 2725 | 8874437 |
1737567000 | 2726 | 25 | 0.93 | 2709 | 2748 | 2709 | 6548029 |
1737480600 | 2701 | 24 | 0.90 | 2687 | 2705 | 2682 | 2384874 |
1737394200 | 2677 | 2 | 0.07 | 2671 | 2707 | 2671 | 1765244 |
1737135000 | 2675 | 2 | 0.07 | 2686 | 2700 | 2672 | 2215306 |
1737048600 | 2673 | 0 | 0.00 | 2650 | 2688 | 2640 | 1658374 |
1736962200 | 2673 | 15 | 0.56 | 2660 | 2687 | 2660 | 1631956 |
1736875800 | 2658 | -18 | -0.67 | 2675 | 2682 | 2648 | 1985158 |
1736789400 | 2676 | -21 | -0.78 | 2694 | 2701 | 2666 | 1447646 |
1736530200 | 2697 | -35 | -1.28 | 2731 | 2738 | 2697 | 1832175 |
1736443800 | 2732 | 69 | 2.59 | 2669 | 2734 | 2666 | 3967923 |
1736357400 | 2663 | 34 | 1.29 | 2626 | 2672 | 2624 | 1642986 |
1736271000 | 2629 | -14 | -0.53 | 2633 | 2633 | 2582 | 7936470 |
1736184600 | 2643 | -21 | -0.79 | 2664 | 2669 | 2628 | 3427138 |
1735925400 | 2664 | -22 | -0.82 | 2675 | 2686 | 2664 | 3212908 |
1735839000 | 2686 | 24 | 0.90 | 2669 | 2690 | 2654 | 6796128 |
1735666200 | 2662 | 9 | 0.34 | 2633 | 2662 | 2632 | 517811 |
1735579800 | 2653 | -2 | -0.08 | 2645 | 2658 | 2639 | 1070191 |
1735320600 | 2655 | 10 | 0.38 | 2638 | 2658 | 2635 | 1229329 |
1735061400 | 2645 | -3 | -0.11 | 2654 | 2656 | 2645 | 552951 |
1734975000 | 2648 | 0 | 0.00 | 2630 | 2668 | 2623 | 1247643 |
1734715800 | 2648 | 3 | 0.11 | 2646 | 2649 | 2623 | 4446732 |
1734629400 | 2645 | -28 | -1.05 | 2647 | 2662 | 2633 | 2339565 |
1734543000 | 2673 | 1 | 0.04 | 2677 | 2684 | 2666 | 2405365 |
1734456600 | 2672 | 17 | 0.64 | 2642 | 2687 | 2640 | 5248091 |
1734370200 | 2655 | -7 | -0.26 | 2665 | 2669 | 2647 | 1684255 |
1734111000 | 2662 | -11 | -0.41 | 2667 | 2677 | 2648 | 2051061 |
1734024600 | 2673 | -36 | -1.33 | 2696 | 2701 | 2670 | 4776340 |
1733938200 | 2709 | 28 | 1.04 | 2662 | 2716 | 2655 | 6295291 |
1733851800 | 2681 | -19 | -0.70 | 2692 | 2709 | 2679 | 3146121 |
1733765400 | 2700 | -49 | -1.78 | 2757 | 2764 | 2690 | 2348201 |
1733506200 | 2749 | -33 | -1.19 | 2786 | 2786 | 2739 | 3422741 |
1733419800 | 2782 | 11 | 0.40 | 2769 | 2782 | 2738 | 3520153 |
1733333400 | 2771 | 40 | 1.46 | 2750 | 2771 | 2739 | 1942497 |
1733247000 | 2731 | 35 | 1.30 | 2692 | 2737 | 2691 | 3465811 |
1733160600 | 2696 | 5 | 0.19 | 2700 | 2711 | 2678 | 1845429 |
1732901400 | 2691 | 0 | 0.00 | 2686 | 2702 | 2685 | 2143950 |
1732815000 | 2691 | -15 | -0.55 | 2702 | 2715 | 2691 | 2897551 |
1732728600 | 2706 | 26 | 0.97 | 2676 | 2709 | 2658 | 3598797 |
1732642200 | 2680 | 27 | 1.02 | 2570 | 2746 | 2551 | 4592343 |
1732555800 | 2653 | 4 | 0.15 | 2657 | 2663 | 2632 | 8690796 |
1732296600 | 2649 | 25 | 0.95 | 2636 | 2662 | 2626 | 2072348 |
1732210200 | 2624 | 8 | 0.31 | 2621 | 2633 | 2601 | 2226144 |
1732123800 | 2616 | -13 | -0.49 | 2631 | 2639 | 2609 | 2718737 |
1732037400 | 2629 | 7 | 0.27 | 2627 | 2634 | 2607 | 2502986 |
1731951000 | 2622 | 11 | 0.42 | 2606 | 2626 | 2606 | 2210033 |
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