Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -146 | -5.13361462729 | 2844 | 2882 | 2604 | 346899 | 2750.16822197 | DE |
4 | -174 | -6.05849582173 | 2872 | 2908 | 2604 | 216986 | 2799.30666012 | DE |
12 | 176 | 6.97858842189 | 2522 | 2918 | 2498 | 179403 | 2728.35300811 | DE |
26 | 152 | 5.97014925373 | 2546 | 2918 | 2304 | 179753 | 2596.00284672 | DE |
52 | 818 | 43.5106382979 | 1880 | 2918 | 1650 | 217892 | 2279.20926736 | DE |
156 | 1175 | 77.1503611293 | 1523 | 2918 | 1268.5 | 319539 | 1759.92007759 | DE |
260 | 1858 | 221.19047619 | 840 | 2918 | 650.8 | 409304 | 1505.9377955 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739986200 | 2704 | -22 | -0.81 | 2732 | 2786 | 2704 | 531569 |
1739899800 | 2726 | -138 | -4.82 | 2776 | 2776 | 2604 | 750427 |
1739813400 | 2864 | 22 | 0.77 | 2830 | 2882 | 2830 | 158619 |
1739554200 | 2842 | 16 | 0.57 | 2838 | 2848 | 2822 | 146052 |
1739467800 | 2826 | -32 | -1.12 | 2844 | 2858 | 2782 | 147827 |
1739381400 | 2858 | -10 | -0.35 | 2880 | 2880 | 2854 | 868279 |
1739295000 | 2868 | -4 | -0.14 | 2850 | 2908 | 2850 | 109713 |
1739208600 | 2872 | 22 | 0.77 | 2868 | 2886 | 2860 | 101594 |
1738949400 | 2850 | -22 | -0.77 | 2858 | 2872 | 2836 | 135875 |
1738863000 | 2872 | 6 | 0.21 | 2894 | 2906 | 2872 | 189106 |
1738776600 | 2866 | 16 | 0.56 | 2876 | 2876 | 2808 | 174425 |
1738690200 | 2850 | 32 | 1.14 | 2840 | 2856 | 2792 | 121514 |
1738603800 | 2818 | -12 | -0.42 | 2800 | 2826 | 2780 | 80357 |
1738344600 | 2830 | 38 | 1.36 | 2786 | 2834 | 2786 | 103001 |
1738258200 | 2792 | 14 | 0.50 | 2764 | 2800 | 2764 | 86886 |
1738171800 | 2778 | 26 | 0.94 | 2750 | 2800 | 2750 | 70300 |
1738085400 | 2752 | -4 | -0.15 | 2764 | 2776 | 2748 | 137561 |
1737999000 | 2756 | -30 | -1.08 | 2748 | 2794 | 2728 | 133685 |
1737739800 | 2786 | 26 | 0.94 | 2774 | 2792 | 2754 | 84560 |
1737653400 | 2760 | -86 | -3.02 | 2872 | 2872 | 2706 | 208360 |
1737567000 | 2846 | -38 | -1.32 | 2892 | 2900 | 2846 | 138256 |
1737480600 | 2884 | -4 | -0.14 | 2898 | 2908 | 2860 | 158361 |
1737394200 | 2888 | -2 | -0.07 | 2898 | 2918 | 2880 | 139572 |
1737135000 | 2890 | 46 | 1.62 | 2852 | 2898 | 2840 | 211534 |
1737048600 | 2844 | 98 | 3.57 | 2758 | 2852 | 2744 | 662977 |
1736962200 | 2746 | 42 | 1.55 | 2724 | 2754 | 2706 | 186100 |
1736875800 | 2704 | 34 | 1.27 | 2666 | 2710 | 2642 | 127167 |
1736789400 | 2670 | 34 | 1.29 | 2750 | 2750 | 2556 | 250960 |
1736530200 | 2636 | -38 | -1.42 | 2634 | 2680 | 2620 | 142502 |
1736443800 | 2674 | 44 | 1.67 | 2628 | 2682 | 2582 | 175511 |
1736357400 | 2630 | -8 | -0.30 | 2638 | 2674 | 2628 | 143719 |
1736271000 | 2638 | 26 | 1.00 | 2614 | 2670 | 2588 | 212637 |
1736184600 | 2612 | 40 | 1.56 | 2586 | 2616 | 2574 | 134853 |
1735925400 | 2572 | 12 | 0.47 | 2562 | 2622 | 2548 | 111680 |
1735839000 | 2560 | -148 | -5.47 | 2720 | 2734 | 2518 | 219490 |
1735666200 | 2708 | 52 | 1.96 | 2652 | 2720 | 2652 | 109015 |
1735579800 | 2656 | -14 | -0.52 | 2662 | 2672 | 2642 | 91078 |
1735320600 | 2670 | 18 | 0.68 | 2622 | 2670 | 2622 | 46259 |
1735061400 | 2652 | 50 | 1.92 | 2600 | 2652 | 2600 | 94555 |
1734975000 | 2602 | 10 | 0.39 | 2622 | 2622 | 2586 | 134153 |
1734715800 | 2592 | -18 | -0.69 | 2598 | 2612 | 2580 | 309899 |
1734629400 | 2610 | 26 | 1.01 | 2586 | 2610 | 2566 | 589738 |
1734543000 | 2584 | 2 | 0.08 | 2606 | 2616 | 2578 | 151906 |
1734456600 | 2582 | -38 | -1.45 | 2626 | 2626 | 2562 | 126212 |
1734370200 | 2620 | -8 | -0.30 | 2640 | 2648 | 2612 | 137301 |
1734111000 | 2628 | -8 | -0.30 | 2630 | 2656 | 2616 | 67899 |
1734024600 | 2636 | 28 | 1.07 | 2620 | 2646 | 2604 | 92895 |
1733938200 | 2608 | 10 | 0.38 | 2578 | 2614 | 2578 | 61608 |
1733851800 | 2598 | 8 | 0.31 | 2614 | 2614 | 2584 | 75501 |
1733765400 | 2590 | -32 | -1.22 | 2626 | 2630 | 2590 | 78984 |
1733506200 | 2622 | -18 | -0.68 | 2628 | 2642 | 2608 | 69588 |
1733419800 | 2640 | 22 | 0.84 | 2618 | 2640 | 2604 | 78995 |
1733333400 | 2618 | 36 | 1.39 | 2610 | 2632 | 2576 | 164850 |
1733247000 | 2582 | 2 | 0.08 | 2588 | 2594 | 2564 | 95399 |
1733160600 | 2580 | 14 | 0.55 | 2534 | 2588 | 2534 | 105257 |
1732901400 | 2566 | 30 | 1.18 | 2510 | 2588 | 2510 | 129470 |
1732815000 | 2536 | 36 | 1.44 | 2522 | 2536 | 2498 | 60395 |
1732728600 | 2500 | 28 | 1.13 | 2450 | 2500 | 2448 | 95232 |
1732642200 | 2472 | -32 | -1.28 | 2500 | 2512 | 2460 | 108198 |
1732555800 | 2504 | 4 | 0.16 | 2504 | 2516 | 2488 | 199057 |
1732296600 | 2500 | 0 | 0.00 | 2528 | 2528 | 2498 | 101800 |
1732210200 | 2500 | -4 | -0.16 | 2506 | 2510 | 2482 | 221070 |
1732123800 | 2504 | -24 | -0.95 | 2538 | 2540 | 2494 | 220232 |
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