ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
172201140021.305-0.04-0.1821.30521.30521.3050
172192500021.34250.110.5221.342521.342521.3425147
172183860021.23250.070.3221.221.232521.250
172175220021.1650.010.0421.16521.16521.1650
172166580021.15750.020.0821.157521.157521.15750
172140660021.14-0.01-0.0521.1421.1421.140
172132020021.1500.0121.1521.1521.150
172123380021.147500.0021.19521.19521.145165
172114740021.1475-0.02-0.0721.147521.147521.1475138
172106100021.1625-0.01-0.0221.162521.162521.16250
172080180021.16750.030.1221.167521.167521.16750
172071540021.14250.040.1921.09521.142521.0951097
172062900021.10250.020.0921.102521.102521.10250
172054260021.082500.0121.082521.082521.08250
172045620021.080.030.1421.0821.0821.080
172019700021.05-0.06-0.2821.14521.14521.05238
172011060021.11-0.02-0.0721.1121.1121.110
172002420021.1250.040.1721.12521.12521.1250
171993780021.0900.0021.0921.0921.0937
171985140021.09-0.02-0.0821.0921.0921.090
171959220021.10750.060.2721.107521.107521.10750
171950580021.05-0.02-0.0821.121.1321.0151762
171941940021.0675-0.03-0.1221.067521.067521.06750
171933300021.0925-0.01-0.0421.092521.092521.09250
171924660021.10.10.4521.121.121.10
171898740021.005-0.08-0.3921.00521.107520.85482
171890100021.0875-0.01-0.0421.087521.087521.087529
171881460021.0950.070.3321.0121.121.011386
171872820021.025-0.03-0.1421.00521.092521.005248
171864180021.055-0.02-0.0721.05521.05521.055267
171838260021.07-0.03-0.1321.0721.0721.070
171829620021.0975-0.02-0.0821.097521.097521.09750
171820980021.1150.080.3721.11521.11521.1150
171812340021.0375-0.03-0.1421.037521.037521.03750
171803700021.0675-0.04-0.1721.067521.067521.06750
171777780021.1025-0.01-0.0521.102521.102521.10250
171769140021.11250.040.1821.112521.112521.11250
171760500021.075-0.02-0.1121.07521.07521.0750
171751860021.09750.040.2021.03521.121.035972
171743220021.055-0.07-0.3321.05521.05521.0550
171717300021.1250.020.1121.1121.12521.0575124
171708660021.10250.060.2921.102521.102521.102562
171700020021.04250.020.0721.042521.042521.04250
171691380021.0275-0.03-0.1321.027521.027521.02750
171656820021.0550.010.0521.05521.05521.0550
171648180021.0450.010.0521.04521.04521.0450
171639540021.035-0.02-0.1121.03521.03521.0350
171630900021.0575-0.03-0.1321.057521.057521.05750
171622260021.08500.0021.08521.08521.0850
171596340021.08500.0121.08521.08521.0850
171587700021.0825-0.04-0.1721.082521.082521.08250
171579060021.11750.050.2621.117521.117521.11750
171570420021.06250.030.1421.0521.07521.05478
171561780021.0325-0.02-0.1021.032521.032521.03251715
171535860021.0525-0.03-0.1421.052521.052521.05250
171527220021.0825-0.04-0.2021.082521.082521.08250
171518580021.1250.040.2021.1221.12521.0575164
171509940021.0825-0.06-0.2721.17521.197520.99257137
171475380021.140.090.4421.19521.19521.14166
171466740021.04750.020.1121.047521.047521.04750
171458100021.0250.060.3021.02521.02521.02544
171449460020.9625-0.01-0.0520.962520.962520.96250
171440820020.97250.010.0420.972520.972520.972570