Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1932 | -1.20599250936 | 16.02 | 16.16 | 15.8268 | 372922 | 16.14174589 | SP |
4 | -0.9032 | -5.39868499701 | 16.73 | 16.73 | 15.8268 | 108567 | 16.14481579 | SP |
12 | -1.5932 | -9.14580941447 | 17.42 | 17.43 | 15.8268 | 61932 | 16.44147315 | SP |
26 | 0.5768 | 3.78229508197 | 15.25 | 18.0399 | 14.64 | 52309 | 16.70249748 | SP |
52 | 0.9968 | 6.72151045179 | 14.83 | 18.0399 | 14.3639 | 34445 | 16.27925197 | SP |
156 | 1.0868 | 7.37313432836 | 14.74 | 18.0399 | 13.05 | 25689 | 15.49599063 | SP |
260 | -0.1332 | -0.834586466165 | 15.96 | 18.0399 | 9.41 | 21091 | 15.12942075 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736379000 | 16.143799 | 0.13 | 0.80 | 16.085 | 16.16 | 16.0238 | 1462910 |
1736292600 | 16.0161 | 0 | 0.01 | 16.12 | 16.129999 | 16.0161 | 7734 |
1736206200 | 16.0152 | -0.01 | -0.06 | 16.079999 | 16.079999 | 16 | 10681 |
1735947000 | 16.025099 | 0.05 | 0.32 | 16.02 | 16.059999 | 15.98 | 5913 |
1735860600 | 15.9746 | 0.03 | 0.18 | 16.079999 | 16.12 | 15.93 | 28674 |
1735687800 | 15.946 | -0.08 | -0.47 | 16.04 | 16.0548 | 15.94 | 20835 |
1735601400 | 16.021899 | -0.3 | -1.83 | 16.079999 | 16.1 | 15.96 | 31587 |
1735342200 | 16.32 | 0.02 | 0.15 | 16.32 | 16.3399 | 16.2891 | 5080 |
1735255800 | 16.295 | 0 | 0.01 | 16.42 | 16.42 | 16.28 | 8164 |
1735077840 | 16.293199 | 0.07 | 0.45 | 16.309999 | 16.32 | 16.25 | 5866 |
1734996600 | 16.221 | 0.08 | 0.51 | 16.149999 | 16.23 | 16.129999 | 12726 |
1734737400 | 16.1387 | 0.21 | 1.31 | 16 | 16.1599 | 15.951 | 114517 |
1734651000 | 15.93 | -0.02 | -0.13 | 16.03 | 16.03 | 15.92 | 25567 |
1734564600 | 15.95 | -0.5 | -3.04 | 16.39 | 16.39 | 15.92 | 42737 |
1734478200 | 16.45 | -0.23 | -1.38 | 16.41 | 16.4829 | 16.3839 | 7765 |
1734391800 | 16.68 | 0.01 | 0.06 | 16.68 | 16.71 | 16.61 | 11956 |
1734132600 | 16.67 | -0.01 | -0.06 | 16.66 | 16.71 | 16.64 | 35846 |
1734046200 | 16.68 | -0.25 | -1.48 | 16.75 | 16.81 | 16.649999 | 58448 |
1733959800 | 16.9305 | 0.03 | 0.19 | 16.97 | 17 | 16.9001 | 8034 |
1733873400 | 16.8978 | -0.09 | -0.54 | 17.01 | 17.04 | 16.89 | 6442 |
1733787000 | 16.99 | 0.16 | 0.93 | 16.95 | 17.04 | 16.921 | 16302 |
1733527800 | 16.834 | -0.17 | -0.98 | 16.88 | 16.938 | 16.83 | 6719 |
1733441400 | 17 | 0.17 | 1.01 | 16.97 | 17 | 16.88 | 17344 |
1733355000 | 16.83 | -0.01 | -0.06 | 16.89 | 16.92 | 16.83 | 25726 |
1733268600 | 16.84 | 0.25 | 1.48 | 16.649999 | 16.84 | 16.649999 | 16372 |
1733182200 | 16.594999 | -0.1 | -0.62 | 16.559999 | 16.6 | 16.46 | 20194 |
1732917840 | 16.699 | 0.1 | 0.60 | 16.61 | 16.7299 | 16.6096 | 6150 |
1732750200 | 16.6 | 0.07 | 0.42 | 16.649999 | 16.6526 | 16.5001 | 29935 |
1732663800 | 16.53 | -0.1 | -0.60 | 16.62 | 16.62 | 16.45 | 122458 |
1732577400 | 16.629999 | 0.06 | 0.36 | 16.75 | 16.8082 | 16.629999 | 20438 |
1732318200 | 16.57 | -0.05 | -0.30 | 16.649999 | 16.649999 | 16.55 | 135716 |
1732231800 | 16.62 | -0.05 | -0.30 | 16.66 | 16.66 | 16.57 | 9581 |
1732145400 | 16.67 | -0.2 | -1.19 | 16.84 | 16.84 | 16.6 | 18033 |
1732059000 | 16.87 | 0.08 | 0.45 | 16.735 | 16.87 | 16.71 | 6698 |
1731972600 | 16.7949 | 0.15 | 0.87 | 16.71 | 16.8 | 16.649999 | 20771 |
1731713400 | 16.6497 | 0.08 | 0.48 | 16.66 | 16.66 | 16.579999 | 2151 |
1731627000 | 16.57 | -0.1 | -0.57 | 16.61 | 16.614999 | 16.57 | 3540 |
1731540600 | 16.665 | 0.12 | 0.73 | 16.719999 | 16.719999 | 16.6101 | 11429 |
1731454200 | 16.544899 | -0.31 | -1.81 | 16.68 | 16.7 | 16.5 | 11233 |
1731367800 | 16.85 | -0.08 | -0.50 | 16.81 | 16.87 | 16.73 | 84360 |
1731108600 | 16.9344 | -0.05 | -0.27 | 16.95 | 16.98 | 16.845 | 17423 |
1731022200 | 16.98 | 0.44 | 2.68 | 16.86 | 17.03 | 16.8111 | 47122 |
1730935800 | 16.5368 | -0.38 | -2.26 | 16.518899 | 16.6 | 16.469999 | 12534 |
1730849400 | 16.92 | 0.21 | 1.26 | 16.85 | 16.92 | 16.7727 | 7911 |
1730763000 | 16.71 | 0.13 | 0.78 | 16.71 | 16.7594 | 16.649999 | 10104 |
1730500200 | 16.579999 | -0.07 | -0.42 | 16.559999 | 16.66 | 16.536 | 28604 |
1730413800 | 16.649999 | -0.02 | -0.12 | 16.71 | 16.71 | 16.503 | 22967 |
1730327400 | 16.67 | 0.04 | 0.24 | 16.59 | 16.7 | 16.54 | 29022 |
1730241000 | 16.629999 | -0.19 | -1.13 | 16.77 | 16.77 | 16.61 | 150419 |
1730154600 | 16.82 | -0.14 | -0.83 | 16.87 | 16.9 | 16.75 | 389881 |
1729895400 | 16.96 | 0 | 0.00 | 16.99 | 17.03 | 16.9125 | 48297 |
1729809000 | 16.96 | 0.02 | 0.12 | 17.02 | 17.0599 | 16.8901 | 16135 |
1729722600 | 16.94 | -0.22 | -1.26 | 17.05 | 17.08 | 16.83 | 65800 |
1729636200 | 17.1567 | -0.07 | -0.42 | 17.08 | 17.16 | 17.0601 | 38208 |
1729549800 | 17.2291 | -0.14 | -0.83 | 17.32 | 17.32 | 17.1919 | 21168 |
1729290600 | 17.3728 | -0.02 | -0.10 | 17.42 | 17.43 | 17.32 | 48542 |
1729204200 | 17.39 | 0.19 | 1.08 | 17.33 | 17.4 | 17.278 | 61769 |
1729117800 | 17.205 | 0.07 | 0.41 | 17.17 | 17.24 | 17.16 | 9827 |
1729031400 | 17.135 | -0.1 | -0.55 | 17.2 | 17.21 | 17.11 | 26660 |
1728945000 | 17.23 | 0.19 | 1.12 | 17.14 | 17.26 | 17.14 | 23529 |
1728685800 | 17.04 | 0.06 | 0.35 | 17.07 | 17.13 | 17.03 | 18308 |
1728599400 | 16.98 | -0.1 | -0.59 | 17.04 | 17.08 | 16.93 | 64420 |
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