Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.87 | 4.69002695418 | 18.55 | 19.42 | 18.55 | 1865 | 18.94055601 | SP |
4 | 0.69 | 3.68392952483 | 18.73 | 19.42 | 18.17 | 4389 | 18.64394427 | SP |
12 | -0.41 | -2.06757438225 | 19.83 | 19.83 | 17.75 | 5122 | 18.56569581 | SP |
26 | -0.03 | -0.154241645244 | 19.45 | 20.75 | 17.75 | 7248 | 19.42456927 | SP |
52 | 3.69 | 23.458359822 | 15.73 | 20.75 | 15.54 | 4818 | 19.10102204 | SP |
156 | -0.55 | -2.7541311968 | 19.97 | 23.86 | 13.6981 | 3069 | 17.9549907 | SP |
260 | -0.55 | -2.7541311968 | 19.97 | 23.86 | 13.6981 | 3069 | 17.9549907 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740439800 | 19.0676 | 0.17 | 0.89 | 18.96 | 19.17 | 18.94 | 2388 |
1740180600 | 18.9 | -0.09 | -0.49 | 19.08 | 19.08 | 18.8245 | 1607 |
1740094200 | 18.9934 | 0.16 | 0.87 | 18.91 | 18.9934 | 18.7705 | 1125 |
1740007800 | 18.8292 | -0.07 | -0.35 | 18.96 | 18.96 | 18.815 | 1655 |
1739921400 | 18.8961 | 0.02 | 0.09 | 18.55 | 18.92 | 18.55 | 2550 |
1739575800 | 18.88 | -0.04 | -0.21 | 18.94 | 19.14 | 18.88 | 2649 |
1739489400 | 18.9194 | 0.22 | 1.19 | 18.84 | 18.95 | 18.7648 | 3810 |
1739403000 | 18.6966 | -0.1 | -0.52 | 18.65 | 18.7 | 18.63 | 5766 |
1739316600 | 18.7934 | 0.04 | 0.22 | 18.77 | 18.7934 | 18.65 | 4800 |
1739230200 | 18.7513 | -0.03 | -0.18 | 19 | 19 | 18.6294 | 1502 |
1738971000 | 18.7859 | -0.07 | -0.39 | 18.93 | 18.93 | 18.735 | 2868 |
1738884600 | 18.86 | 0.06 | 0.30 | 19.08 | 19.08 | 18.79 | 2722 |
1738798200 | 18.8031 | 0.24 | 1.31 | 18.52 | 18.86 | 18.52 | 4513 |
1738711800 | 18.56 | 0.07 | 0.38 | 18.53 | 18.56 | 18.34 | 9816 |
1738625400 | 18.4893 | 0.01 | 0.03 | 18.22 | 18.5 | 18.22 | 13307 |
1738366200 | 18.483 | 0.03 | 0.15 | 18.45 | 18.61 | 18.4 | 5056 |
1738279800 | 18.4552 | 0.2 | 1.10 | 18.17 | 18.58 | 18.17 | 6631 |
1738193400 | 18.2539 | -0.25 | -1.33 | 18.41 | 18.5 | 18.19 | 3392 |
1738107000 | 18.5 | -0.16 | -0.85 | 18.73 | 18.73 | 18.49 | 7660 |
1738020600 | 18.6583 | 0.38 | 2.11 | 18.19 | 18.66 | 18.19 | 3706 |
1737761400 | 18.2734 | 0.1 | 0.57 | 18.21 | 18.33 | 18.11 | 3895 |
1737675000 | 18.17 | 0 | 0.00 | 18.17 | 18.17 | 18.17 | 0 |
1737588600 | 18.17 | -0.35 | -1.89 | 18.68 | 18.68 | 18.17 | 13495 |
1737502200 | 18.52 | 0.12 | 0.65 | 18.53 | 18.61 | 18.52 | 3231 |
1737156600 | 18.4 | -0.05 | -0.27 | 18.57 | 18.57 | 18.4 | 6711 |
1737070200 | 18.45 | 0.2 | 1.12 | 18.18 | 18.45 | 18.18 | 4561 |
1736983800 | 18.245 | -0.03 | -0.14 | 18.81 | 18.81 | 18.245 | 2731 |
1736897400 | 18.2706 | 0.19 | 1.05 | 18.09 | 18.29 | 18.09 | 26394 |
1736811000 | 18.08 | 0.23 | 1.30 | 17.85 | 18.08 | 17.85 | 3279 |
1736551800 | 17.8479 | -0.22 | -1.23 | 17.97 | 18.01 | 17.75 | 6852 |
1736379000 | 18.07 | 0 | 0.00 | 18.04 | 18.07 | 17.95 | 7795 |
1736292600 | 18.0694 | -0.15 | -0.81 | 18.14 | 18.339 | 18.02 | 10368 |
1736206200 | 18.2162 | -0.52 | -2.77 | 18.85 | 18.85 | 18.2162 | 11266 |
1735947000 | 18.7357 | 0.2 | 1.08 | 18.63 | 18.7357 | 18.53 | 2735 |
1735860600 | 18.536 | -0.23 | -1.25 | 19.06 | 19.06 | 18.51 | 3358 |
1735687800 | 18.77 | 0.28 | 1.50 | 18.7 | 18.77 | 18.6237 | 2786 |
1735601400 | 18.4919 | -0.07 | -0.38 | 18.52 | 18.52 | 18.32 | 5326 |
1735342200 | 18.5627 | -0.19 | -1.00 | 18.81 | 18.81 | 18.54 | 15278 |
1735255800 | 18.75 | 0.05 | 0.28 | 18.7 | 18.76 | 18.68 | 2603 |
1735077840 | 18.6974 | 0.13 | 0.69 | 18.01 | 18.6974 | 18.01 | 750 |
1734996600 | 18.5701 | -0.01 | -0.05 | 18.58 | 18.58 | 18.44 | 2579 |
1734737400 | 18.58 | 0.29 | 1.57 | 18.12 | 18.72 | 18.12 | 4153 |
1734651000 | 18.2925 | -0.21 | -1.12 | 18.5 | 18.929 | 18.2925 | 4849 |
1734564600 | 18.5 | -0.67 | -3.48 | 19.22 | 19.23 | 18.5 | 9292 |
1734478200 | 19.168 | -0.15 | -0.79 | 19.31 | 19.31 | 19.168 | 4667 |
1734391800 | 19.3207 | 0.06 | 0.32 | 19.42 | 19.55 | 19.27 | 12930 |
1734132600 | 19.2582 | -0.11 | -0.58 | 19.55 | 19.55 | 19.2015 | 5219 |
1734046200 | 19.37 | 0.07 | 0.36 | 19.18 | 19.4681 | 19.18 | 1333 |
1733959800 | 19.3003 | -0.04 | -0.23 | 19.54 | 19.54 | 19.3003 | 703 |
1733873400 | 19.3446 | -0.14 | -0.74 | 19.6 | 19.6 | 19.3446 | 1243 |
1733787000 | 19.4886 | 0.04 | 0.20 | 19.55 | 19.55 | 19.47 | 590 |
1733527800 | 19.4498 | -0.04 | -0.20 | 19.41 | 19.549 | 19.41 | 1467 |
1733441400 | 19.4892 | -0.13 | -0.64 | 19.39 | 19.64 | 19.39 | 1086 |
1733355000 | 19.6146 | 0.02 | 0.11 | 19.51 | 19.6146 | 19.2 | 6229 |
1733268600 | 19.5925 | -0.2 | -1.00 | 19.83 | 19.83 | 19.58 | 2009 |
1733182200 | 19.7902 | -0.24 | -1.22 | 20.08 | 20.08 | 19.73 | 3069 |
1732917840 | 20.0343 | -0.15 | -0.73 | 20.32 | 20.32 | 20.0343 | 2404 |
1732750200 | 20.1825 | 0.14 | 0.69 | 20.15 | 20.27 | 20.15 | 3442 |
1732663800 | 20.0436 | 0.08 | 0.41 | 20 | 20.07 | 19.9 | 2334 |
1732577400 | 19.9611 | 0.13 | 0.66 | 19.83 | 20.11 | 19.83 | 3293 |
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