Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.5 | 0.77519379845 | 64.5 | 69 | 64.5 | 93858 | 67.99088092 | DE |
4 | -2 | -2.98507462687 | 67 | 69 | 64 | 53884 | 66.47164048 | DE |
12 | 0 | 0 | 65 | 69 | 56 | 122337 | 62.20199067 | DE |
26 | -1 | -1.51515151515 | 66 | 79 | 56 | 95976 | 65.27469297 | DE |
52 | 9 | 16.0714285714 | 56 | 79 | 39 | 125035 | 56.43422885 | DE |
156 | 21.5 | 49.4252873563 | 43.5 | 79 | 8.5 | 143752 | 41.45760455 | DE |
260 | 38.5 | 145.283018868 | 26.5 | 79 | 8 | 134234 | 36.4198253 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736443800 | 67 | -1.5 | -2.19 | 68.5 | 68.5 | 67 | 37698 |
1736357400 | 68.5 | 0.5 | 0.74 | 69 | 69 | 68 | 142695 |
1736271000 | 68 | -1 | -1.45 | 69 | 69 | 68 | 102718 |
1736184600 | 69 | 4.5 | 6.98 | 64.5 | 69 | 64.5 | 136378 |
1735925400 | 64.5 | 0 | 0.00 | 64.5 | 65.5 | 64.5 | 49802 |
1735839000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64 | 63606 |
1735666200 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 18511 |
1735579800 | 64.5 | 0.5 | 0.78 | 64 | 64.5 | 64 | 35575 |
1735320600 | 64 | -2.5 | -3.76 | 65.5 | 66 | 64 | 150665 |
1735061400 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 13499 |
1734975000 | 66.5 | 1.5 | 2.31 | 66.5 | 66.5 | 66.5 | 5014 |
1734715800 | 65 | -1 | -1.52 | 66 | 67 | 65 | 13300 |
1734629400 | 66 | 0 | 0.00 | 66 | 66 | 65 | 26741 |
1734543000 | 66 | -0.5 | -0.75 | 66.5 | 67 | 66 | 41778 |
1734456600 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 3238 |
1734370200 | 66.5 | 1.5 | 2.31 | 67 | 67 | 65 | 35220 |
1734111000 | 65 | -2 | -2.99 | 67 | 67 | 65 | 39586 |
1734024600 | 67 | 0 | 0.00 | 67 | 67 | 67 | 84901 |
1733938200 | 67 | 0 | 0.00 | 67 | 69 | 67 | 57275 |
1733851800 | 67 | 0 | 0.00 | 67 | 67 | 67 | 37784 |
1733765400 | 67 | 0 | 0.00 | 67 | 67 | 67 | 17779 |
1733506200 | 67 | 3 | 4.69 | 64 | 67 | 64 | 224375 |
1733419800 | 64 | 1 | 1.59 | 62.75 | 64 | 62.75 | 129356 |
1733333400 | 63 | 0.25 | 0.40 | 62.75 | 63 | 62.75 | 64020 |
1733247000 | 62.75 | 1.75 | 2.87 | 61 | 62.75 | 60.75 | 52543 |
1733160600 | 61 | 0 | 0.00 | 61 | 61 | 60 | 134336 |
1732901400 | 61 | 0.5 | 0.83 | 60.5 | 62 | 60.5 | 146600 |
1732815000 | 60.5 | -0.5 | -0.82 | 63 | 63 | 60.5 | 177756 |
1732728600 | 61 | -2 | -3.17 | 63 | 63 | 61 | 40043 |
1732642200 | 63 | 4.5 | 7.69 | 59.5 | 63.5 | 59.5 | 635246 |
1732555800 | 58.5 | 0.5 | 0.86 | 58 | 58.5 | 56.5 | 579339 |
1732296600 | 58 | 0.5 | 0.87 | 58 | 58.5 | 58 | 50115 |
1732210200 | 57.5 | -0.5 | -0.86 | 58 | 58 | 57.5 | 28768 |
1732123800 | 58 | 0 | 0.00 | 58.5 | 58.5 | 57.5 | 36376 |
1732037400 | 58 | 2 | 3.57 | 58.5 | 58.5 | 56 | 38660 |
1731951000 | 56 | -2 | -3.45 | 58.5 | 58.5 | 56 | 9120 |
1731691800 | 58 | 1.5 | 2.65 | 57.5 | 58 | 57 | 67152 |
1731605400 | 56.5 | -1.5 | -2.59 | 59 | 59 | 56.5 | 54225 |
1731519000 | 58 | -0.5 | -0.85 | 59 | 59.5 | 58 | 111924 |
1731432600 | 58.5 | 0 | 0.00 | 58 | 59.25 | 58 | 77389 |
1731346200 | 58.5 | -0.5 | -0.85 | 59.5 | 60.5 | 58 | 71151 |
1731087000 | 59 | -2 | -3.28 | 61 | 61.75 | 59 | 168941 |
1731000600 | 61 | 0 | 0.00 | 61 | 61.75 | 60.75 | 1396137 |
1730914200 | 61 | 1 | 1.67 | 60 | 61.75 | 60 | 48866 |
1730827800 | 60 | -1 | -1.64 | 61 | 61.5 | 59 | 80600 |
1730741400 | 61 | 0 | 0.00 | 61 | 61.5 | 61 | 44918 |
1730482200 | 61 | 0 | 0.00 | 61 | 61 | 61 | 96265 |
1730395800 | 61 | -2.5 | -3.94 | 62.5 | 62.5 | 61 | 61946 |
1730309400 | 63.5 | 2.5 | 4.10 | 62 | 63.5 | 61 | 518908 |
1730223000 | 61 | -2 | -3.17 | 63 | 63 | 61 | 151490 |
1730136600 | 63 | 1 | 1.61 | 62 | 63.5 | 62 | 241038 |
1729873800 | 62 | -1.5 | -2.36 | 63.5 | 63.5 | 61.5 | 100940 |
1729787400 | 63.5 | -0.5 | -0.78 | 64 | 65 | 63.5 | 38082 |
1729701000 | 64 | -0.5 | -0.78 | 65 | 66 | 64 | 100513 |
1729614600 | 64.5 | -1.5 | -2.27 | 66 | 66.25 | 64.5 | 52035 |
1729528200 | 66 | 1 | 1.54 | 66 | 66 | 65.75 | 8186 |
1729269000 | 65 | -0.5 | -0.76 | 65 | 66 | 64.5 | 22070 |
1729182600 | 65.5 | 1 | 1.55 | 65.5 | 66.25 | 65.5 | 51955 |
1729096200 | 64.5 | -3.5 | -5.15 | 67 | 67 | 64.5 | 212207 |
1729009800 | 68 | 0.75 | 1.12 | 67.25 | 68 | 66.25 | 70040 |
1728923400 | 67.25 | 0 | 0.00 | 67.75 | 67.75 | 65.75 | 30146 |
1728664200 | 67.25 | 0 | 0.00 | 67.25 | 67.25 | 66.25 | 102869 |
1728577800 | 67.25 | 0 | 0.00 | 67.25 | 67.5 | 66.25 | 32410 |
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