Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.0490436488475 | 20.39 | 20.53 | 20.35 | 179056 | 20.44590991 | SP |
4 | -0.13 | -0.633837152608 | 20.51 | 20.56 | 20.1333 | 326319 | 20.38477743 | SP |
12 | -0.37 | -1.78313253012 | 20.75 | 21.11 | 20.1333 | 230088 | 20.61592595 | SP |
26 | -0.26 | -1.25968992248 | 20.64 | 21.6 | 20.1333 | 185248 | 20.89427453 | SP |
52 | -0.28 | -1.35527589545 | 20.66 | 21.6 | 19.91 | 139569 | 20.76131332 | SP |
156 | 0.4 | 2.002002002 | 19.98 | 21.6 | 18.9928 | 103533 | 20.72695928 | SP |
260 | 0.4 | 2.002002002 | 19.98 | 21.6 | 18.9928 | 103533 | 20.72695928 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737588600 | 20.42 | -0.11 | -0.54 | 20.53 | 20.53 | 20.3885 | 328649 |
1737502200 | 20.53 | 0.09 | 0.44 | 20.49 | 20.53 | 20.49 | 136334 |
1737156600 | 20.44 | 0.01 | 0.05 | 20.5 | 20.5 | 20.43 | 104815 |
1737070200 | 20.43 | 0.04 | 0.20 | 20.39 | 20.46 | 20.35 | 146426 |
1736983800 | 20.39 | 0.21 | 1.04 | 20.4 | 20.4 | 20.35 | 280403 |
1736897400 | 20.18 | 0.01 | 0.05 | 20.19 | 20.19 | 20.14 | 144857 |
1736811000 | 20.17 | -0.04 | -0.20 | 20.21 | 20.21 | 20.1333 | 845976 |
1736551800 | 20.21 | -0.13 | -0.64 | 20.23 | 20.2768 | 20.19 | 333275 |
1736379000 | 20.34 | -0.01 | -0.05 | 20.34 | 20.38 | 20.29 | 363187 |
1736292600 | 20.35 | -0.09 | -0.44 | 20.45 | 20.45 | 20.32 | 196535 |
1736206200 | 20.44 | -0.02 | -0.10 | 20.48 | 20.48 | 20.41 | 135955 |
1735947000 | 20.46 | -0.03 | -0.15 | 20.53 | 20.53 | 20.4501 | 327175 |
1735860600 | 20.49 | 0.04 | 0.20 | 20.54 | 20.54 | 20.44 | 92840 |
1735687800 | 20.45 | -0.06 | -0.29 | 20.56 | 20.56 | 20.44 | 946134 |
1735601400 | 20.51 | 0.04 | 0.20 | 20.5 | 20.5399 | 20.48 | 937792 |
1735342200 | 20.47 | -0.07 | -0.34 | 20.56 | 20.56 | 20.47 | 125996 |
1735255800 | 20.54 | 0.03 | 0.15 | 20.51 | 20.56 | 20.47 | 101082 |
1735077840 | 20.51 | 0.01 | 0.05 | 20.49 | 20.51 | 20.46 | 73224 |
1734996600 | 20.5 | -0.04 | -0.19 | 20.61 | 20.61 | 20.48 | 123339 |
1734737400 | 20.54 | 0.11 | 0.54 | 20.57 | 20.57 | 20.48 | 279790 |
1734651000 | 20.43 | -0.12 | -0.58 | 20.49 | 20.49 | 20.4009 | 338933 |
1734564600 | 20.55 | -0.17 | -0.82 | 20.74 | 20.74 | 20.52 | 91160 |
1734478200 | 20.72 | -0.01 | -0.05 | 20.73 | 20.75 | 20.7 | 98755 |
1734391800 | 20.73 | 0.01 | 0.05 | 20.76 | 20.76 | 20.71 | 109610 |
1734132600 | 20.72 | -0.17 | -0.81 | 20.9 | 20.9 | 20.7 | 104863 |
1734046200 | 20.89 | -0.08 | -0.38 | 20.97 | 20.97 | 20.87 | 145144 |
1733959800 | 20.97 | -0.03 | -0.14 | 21.03 | 21.035 | 20.95 | 111353 |
1733873400 | 21 | -0.03 | -0.14 | 20.98 | 21.01 | 20.97 | 278448 |
1733787000 | 21.03 | -0.02 | -0.10 | 21.07 | 21.07 | 21 | 94490 |
1733527800 | 21.05 | 0.04 | 0.19 | 21.11 | 21.11 | 21.005 | 97824 |
1733441400 | 21.01 | -0.01 | -0.05 | 21 | 21.02 | 20.95 | 338687 |
1733355000 | 21.02 | 0.08 | 0.38 | 20.96 | 21.02 | 20.9 | 846243 |
1733268600 | 20.94 | -0.04 | -0.19 | 21.01 | 21.01 | 20.93 | 82586 |
1733182200 | 20.98 | 0.03 | 0.15 | 21.06 | 21.06 | 20.9 | 78258 |
1732917840 | 20.9496 | 0.1 | 0.48 | 20.94 | 20.95 | 20.9119 | 44615 |
1732750200 | 20.85 | 0.07 | 0.34 | 20.86 | 20.8798 | 20.8037 | 131450 |
1732663800 | 20.78 | -0.04 | -0.19 | 20.8 | 20.8 | 20.73 | 151771 |
1732577400 | 20.82 | 0.17 | 0.82 | 20.82 | 20.86 | 20.7705 | 168180 |
1732318200 | 20.65 | 0.02 | 0.10 | 20.66 | 20.67 | 20.62 | 130497 |
1732231800 | 20.63 | -0.1 | -0.48 | 20.65 | 20.6856 | 20.6 | 144359 |
1732145400 | 20.73 | -0.02 | -0.10 | 20.74 | 20.74 | 20.69 | 225564 |
1732059000 | 20.75 | 0.02 | 0.10 | 20.77 | 20.78 | 20.7468 | 86311 |
1731972600 | 20.73 | 0.04 | 0.19 | 20.7 | 20.74 | 20.65 | 140492 |
1731713400 | 20.69 | 0 | 0.00 | 20.67 | 20.715 | 20.5999 | 186044 |
1731627000 | 20.69 | -0.01 | -0.02 | 20.74 | 20.76 | 20.675 | 315977 |
1731540600 | 20.695 | -0.04 | -0.17 | 20.79 | 20.79 | 20.6897 | 78608 |
1731454200 | 20.73 | -0.13 | -0.62 | 20.86 | 20.86 | 20.6967 | 87139 |
1731367800 | 20.86 | -0.05 | -0.24 | 20.93 | 20.93 | 20.8209 | 115735 |
1731108600 | 20.91 | 0.04 | 0.19 | 20.91 | 20.95 | 20.86 | 203114 |
1731022200 | 20.87 | 0.2 | 0.97 | 20.77 | 20.89 | 20.75 | 101728 |
1730935800 | 20.67 | -0.13 | -0.63 | 20.69 | 20.72 | 20.6291 | 182038 |
1730849400 | 20.8 | 0.01 | 0.05 | 20.79 | 20.82 | 20.7 | 900415 |
1730763000 | 20.79 | 0.12 | 0.58 | 20.77 | 20.8 | 20.72 | 159406 |
1730500200 | 20.67 | -0.1 | -0.48 | 20.79 | 20.81 | 20.64 | 129458 |
1730413800 | 20.77 | -0.03 | -0.12 | 20.75 | 20.79 | 20.7101 | 131825 |
1730327400 | 20.795 | -0.11 | -0.50 | 20.9 | 20.9 | 20.7802 | 115438 |
1730241000 | 20.9 | 0.1 | 0.48 | 20.73 | 20.9 | 20.71 | 92368 |
1730154600 | 20.8 | -0.02 | -0.09 | 20.89 | 20.89 | 20.76 | 73312 |
1729895400 | 20.8185 | -0.04 | -0.18 | 20.96 | 20.96 | 20.8 | 116649 |
1729809000 | 20.8551 | 0.02 | 0.07 | 20.83 | 20.9 | 20.8126 | 53114 |
1729722600 | 20.84 | -0.12 | -0.57 | 20.85 | 20.85 | 20.78 | 71754 |
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