Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 116 | 117.5 | 115.5 | 3515 | 117 | DE |
4 | 1.5 | 1.31004366812 | 114.5 | 119 | 114.5 | 6200 | 116.30515747 | DE |
12 | 3 | 2.65486725664 | 113 | 119 | 108 | 5900 | 113.90446618 | DE |
26 | 13 | 12.6213592233 | 103 | 119 | 95 | 7784 | 106.46003164 | DE |
52 | 0 | 0 | 116 | 119 | 95 | 7989 | 106.91939007 | DE |
156 | -113 | -49.3449781659 | 229 | 246 | 95 | 8931 | 145.34881665 | DE |
260 | -116 | -50 | 232 | 283 | 95 | 15377 | 190.70722444 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 0 |
1740072600 | 115.5 | -2 | -1.70 | 115.5 | 115.5 | 115.5 | 0 |
1739986200 | 117.5 | 0.5 | 0.43 | 117 | 117.5 | 117 | 0 |
1739899800 | 117 | 0 | 0.00 | 117 | 117 | 117 | 16754 |
1739813400 | 117 | 1 | 0.86 | 116 | 117 | 116 | 820 |
1739554200 | 116 | 0 | 0.00 | 116 | 116 | 116 | 0 |
1739467800 | 116 | 0 | 0.00 | 116 | 116 | 116 | 31682 |
1739381400 | 116 | 0.5 | 0.43 | 115.5 | 116 | 115.5 | 7487 |
1739295000 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 1 |
1739208600 | 115.5 | 0 | 0.00 | 114.5 | 119 | 114.5 | 3987 |
1738949400 | 115.5 | -1 | -0.86 | 115.5 | 115.5 | 115.5 | 8538 |
1738863000 | 116.5 | 0 | 0.00 | 116.5 | 116.5 | 116.5 | 20684 |
1738776600 | 116.5 | 0 | 0.00 | 116.5 | 116.5 | 116.5 | 0 |
1738690200 | 116.5 | 0 | 0.00 | 116.5 | 116.5 | 116.5 | 14223 |
1738603800 | 116.5 | 0 | 0.00 | 116.5 | 116.5 | 116.5 | 5000 |
1738344600 | 116.5 | 0 | 0.00 | 116.5 | 116.5 | 116.5 | 0 |
1738258200 | 116.5 | 0 | 0.00 | 116.5 | 116.5 | 116.5 | 13983 |
1738171800 | 116.5 | 0 | 0.00 | 116.5 | 116.5 | 116.5 | 0 |
1738085400 | 116.5 | 1 | 0.87 | 115.5 | 116.5 | 115.5 | 0 |
1737999000 | 115.5 | -1 | -0.86 | 114.5 | 115.5 | 114.5 | 836 |
1737739800 | 116.5 | 0 | 0.00 | 116.5 | 116.5 | 114 | 0 |
1737653400 | 116.5 | 0 | 0.00 | 116.5 | 116.5 | 116.5 | 10150 |
1737567000 | 116.5 | -0.5 | -0.43 | 117 | 117 | 116.5 | 6500 |
1737480600 | 117 | 1 | 0.86 | 116.5 | 117 | 116.5 | 941 |
1737394200 | 116 | 0 | 0.00 | 116 | 116 | 116 | 39704 |
1737135000 | 116 | 4 | 3.57 | 115.5 | 116 | 115.5 | 75 |
1737048600 | 112 | -4 | -3.45 | 115.5 | 115.5 | 112 | 6367 |
1736962200 | 116 | 4.5 | 4.04 | 111.5 | 116 | 111.5 | 8397 |
1736875800 | 111.5 | 1 | 0.90 | 110.5 | 111.5 | 110.5 | 4000 |
1736789400 | 110.5 | -4.5 | -3.91 | 108.5 | 110.5 | 108.5 | 936 |
1736530200 | 115 | 6 | 5.50 | 109 | 115 | 108.5 | 4456 |
1736443800 | 109 | 0 | 0.00 | 109 | 109 | 109 | 3481 |
1736357400 | 109 | 0 | 0.00 | 109 | 109 | 109 | 44 |
1736271000 | 109 | 0 | 0.00 | 109 | 109 | 109 | 3251 |
1736184600 | 109 | 0 | 0.00 | 109 | 109 | 109 | 9 |
1735925400 | 109 | -0.5 | -0.46 | 109.5 | 109.5 | 109 | 0 |
1735839000 | 109.5 | -1.5 | -1.35 | 109.5 | 109.5 | 109.5 | 3211 |
1735666200 | 111 | 0 | 0.00 | 111 | 111 | 111 | 6440 |
1735579800 | 111 | -1 | -0.89 | 112 | 112 | 111 | 1780 |
1735320600 | 112 | 0 | 0.00 | 112 | 112 | 112 | 4324 |
1735061400 | 112 | 0.5 | 0.45 | 112 | 112 | 112 | 1505 |
1734975000 | 111.5 | 1.5 | 1.36 | 110 | 111.5 | 110 | 16143 |
1734715800 | 110 | 1 | 0.92 | 109 | 110 | 109 | 0 |
1734629400 | 109 | -2.5 | -2.24 | 111.5 | 111.5 | 108 | 15657 |
1734543000 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 746 |
1734456600 | 111.5 | 2.5 | 2.29 | 111.5 | 111.5 | 111.5 | 26846 |
1734370200 | 109 | -2.5 | -2.24 | 110.5 | 111.5 | 109 | 11140 |
1734111000 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
1734024600 | 111.5 | 0 | 0.00 | 111 | 111.5 | 111 | 128 |
1733938200 | 111.5 | 0.5 | 0.45 | 111 | 111.5 | 111 | 0 |
1733851800 | 111 | 0 | 0.00 | 111.5 | 111.5 | 110 | 4080 |
1733765400 | 111 | 1 | 0.91 | 110 | 111 | 110 | 4310 |
1733506200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
1733419800 | 110 | -1.5 | -1.35 | 112 | 112 | 110 | 6315 |
1733333400 | 111.5 | 2.5 | 2.29 | 112 | 112 | 111.5 | 7 |
1733247000 | 109 | -2.5 | -2.24 | 111.5 | 111.5 | 109 | 2001 |
1733160600 | 111.5 | -1 | -0.89 | 113 | 113 | 111.5 | 19366 |
1732901400 | 112.5 | 0 | 0.00 | 113 | 113 | 112.5 | 3035 |
1732815000 | 112.5 | 0 | 0.00 | 113 | 113 | 112.5 | 0 |
1732728600 | 112.5 | 0 | 0.00 | 113 | 113 | 112.5 | 0 |
1732642200 | 112.5 | 0 | 0.00 | 113 | 113 | 112.5 | 13454 |
1732555800 | 112.5 | 0 | 0.00 | 113 | 113 | 111 | 3300 |
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