Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.07 | -0.396151669496 | 17.67 | 18.205 | 17.6 | 948996 | 17.91935139 | SP |
4 | -1.13 | -6.03310197544 | 18.73 | 18.76 | 17.1814 | 560244 | 17.89630648 | SP |
12 | -2.14 | -10.8409321175 | 19.74 | 20.84 | 17.1814 | 455936 | 18.54826425 | SP |
26 | -4.28 | -19.5612431444 | 21.88 | 23.615 | 17.1814 | 472029 | 20.4450232 | SP |
52 | -5.13 | -22.569291685 | 22.73 | 23.615 | 17.1814 | 503556 | 20.6029409 | SP |
156 | -6.34 | -26.4828738513 | 23.94 | 25.62 | 17.1814 | 568366 | 22.48982429 | SP |
260 | -6.29 | -26.3290079531 | 23.89 | 25.62 | 11.91 | 636679 | 21.57381199 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180600 | 17.6 | -0.24 | -1.35 | 17.72 | 17.74 | 17.6 | 607974 |
1740094200 | 17.84 | 0.05 | 0.28 | 17.8 | 17.88 | 17.78 | 605245 |
1740007800 | 17.79 | -0.36 | -1.98 | 17.73 | 17.8 | 17.71 | 1369804 |
1739921400 | 18.15 | 0.48 | 2.72 | 18.195 | 18.205 | 18.035 | 1415137 |
1739575800 | 17.67 | 0.07 | 0.40 | 17.67 | 17.6831 | 17.62 | 405798 |
1739489400 | 17.6 | 0.13 | 0.74 | 17.41 | 17.6 | 17.405 | 378610 |
1739403000 | 17.47 | 0.17 | 0.98 | 17.43 | 17.51 | 17.32 | 323842 |
1739316600 | 17.3 | -0.2 | -1.14 | 17.23 | 17.35 | 17.1814 | 1491796 |
1739230200 | 17.5 | -0.11 | -0.62 | 17.5 | 17.51 | 17.45 | 282886 |
1738971000 | 17.61 | 0.03 | 0.17 | 17.64 | 17.7 | 17.57 | 476043 |
1738884600 | 17.58 | -0.58 | -3.19 | 17.55 | 17.59 | 17.5 | 728820 |
1738798200 | 18.16 | -0.14 | -0.77 | 18.06 | 18.16 | 18.06 | 344554 |
1738711800 | 18.3 | 0.11 | 0.60 | 18.25 | 18.365 | 18.25 | 359243 |
1738625400 | 18.19 | -0.11 | -0.60 | 18.12 | 18.215 | 18.06 | 330488 |
1738366200 | 18.3 | -0.01 | -0.05 | 18.44 | 18.5 | 18.26 | 313869 |
1738279800 | 18.31 | -0.18 | -0.97 | 18.3 | 18.34 | 18.26 | 378609 |
1738193400 | 18.49 | -0.01 | -0.05 | 18.49 | 18.53 | 18.4 | 951980 |
1738107000 | 18.5 | -0.09 | -0.48 | 18.5 | 18.525 | 18.455 | 107594 |
1738020600 | 18.59 | -0.1 | -0.54 | 18.53 | 18.61 | 18.53 | 170061 |
1737761400 | 18.69 | -0.12 | -0.64 | 18.73 | 18.76 | 18.665 | 210255 |
1737675000 | 18.81 | 0 | 0.00 | 18.81 | 18.81 | 18.81 | 0 |
1737588600 | 18.81 | 0.12 | 0.64 | 18.83 | 18.9 | 18.81 | 338828 |
1737502200 | 18.69 | 0.19 | 1.03 | 18.66 | 18.69 | 18.595 | 503972 |
1737156600 | 18.5 | 0.14 | 0.76 | 18.53 | 18.58 | 18.46 | 284734 |
1737070200 | 18.36 | -0.14 | -0.76 | 18.46 | 18.46 | 18.35 | 360931 |
1736983800 | 18.5 | 0.5 | 2.78 | 18.52 | 18.5455 | 18.445 | 597398 |
1736897400 | 18 | -0.22 | -1.21 | 18.06 | 18.06 | 17.96 | 268524 |
1736811000 | 18.22 | -0.03 | -0.16 | 18.19 | 18.22 | 18.12 | 400479 |
1736551800 | 18.25 | -0.11 | -0.60 | 18.28 | 18.372 | 18.25 | 356724 |
1736379000 | 18.36 | -0.02 | -0.11 | 18.44 | 18.44 | 18.35 | 958671 |
1736292600 | 18.38 | -0.28 | -1.50 | 18.54 | 18.58 | 18.38 | 277898 |
1736206200 | 18.66 | -0.33 | -1.74 | 18.73 | 18.73 | 18.63 | 244465 |
1735947000 | 18.99 | 0.22 | 1.17 | 18.84 | 18.99 | 18.84 | 437876 |
1735860600 | 18.77 | 0.29 | 1.57 | 18.88 | 18.88 | 18.695 | 359393 |
1735687800 | 18.48 | -0.05 | -0.27 | 18.46 | 18.56 | 18.4399 | 111577 |
1735601400 | 18.53 | -0.07 | -0.38 | 18.55 | 18.55 | 18.445 | 230613 |
1735342200 | 18.6 | -0.06 | -0.32 | 18.65 | 18.66 | 18.56 | 349188 |
1735255800 | 18.66 | 0.05 | 0.27 | 18.68 | 18.68 | 18.63 | 95666 |
1735077840 | 18.61 | -0.04 | -0.21 | 18.59 | 18.61 | 18.55 | 125040 |
1734996600 | 18.65 | 0.21 | 1.14 | 18.675 | 18.72 | 18.615 | 295691 |
1734737400 | 18.44 | 0.28 | 1.54 | 18.38 | 18.535 | 18.3378 | 387098 |
1734651000 | 18.16 | -0.32 | -1.73 | 18.25 | 18.295 | 18.14 | 709568 |
1734564600 | 18.48 | -0.64 | -3.35 | 18.86 | 18.89 | 18.48 | 1207243 |
1734478200 | 19.12 | -0.65 | -3.29 | 19.08 | 19.16 | 19.01 | 273202 |
1734391800 | 19.77 | -0.09 | -0.45 | 19.75 | 19.8 | 19.73 | 477822 |
1734132600 | 19.86 | -0.32 | -1.59 | 19.92 | 19.93 | 19.85 | 404120 |
1734046200 | 20.18 | -0.37 | -1.80 | 20.25 | 20.25 | 20.15 | 174855 |
1733959800 | 20.55 | -0.15 | -0.72 | 20.64 | 20.645 | 20.54 | 252772 |
1733873400 | 20.7 | 0.02 | 0.10 | 20.82 | 20.84 | 20.685 | 273248 |
1733787000 | 20.68 | 0.28 | 1.37 | 20.61 | 20.78 | 20.61 | 510460 |
1733527800 | 20.4 | 0.01 | 0.05 | 20.47 | 20.47 | 20.36 | 144178 |
1733441400 | 20.39 | 0.04 | 0.20 | 20.43 | 20.43 | 20.37 | 393778 |
1733355000 | 20.35 | 0.35 | 1.75 | 20.35 | 20.38 | 20.315 | 301111 |
1733268600 | 20 | 0.38 | 1.94 | 20.01 | 20.02 | 19.935 | 419671 |
1733182200 | 19.62 | -0.27 | -1.36 | 19.6 | 19.68 | 19.525 | 1031728 |
1732917840 | 19.89 | -0.26 | -1.29 | 19.74 | 19.91 | 19.7 | 417392 |
1732750200 | 20.15 | 0.06 | 0.30 | 20.16 | 20.2 | 20.1 | 316230 |
1732663800 | 20.09 | -0.25 | -1.23 | 20.18 | 20.18 | 20.005 | 494318 |
1732577400 | 20.34 | 0.36 | 1.80 | 20.45 | 20.48 | 20.315 | 887799 |
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