Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3299 | -1.29984751713 | 25.3799 | 25.635 | 25.05 | 3531 | 25.4343263 | SP |
4 | -0.3897 | -1.531857687 | 25.4397 | 25.9186 | 24.66 | 2235 | 25.3705978 | SP |
12 | -2.15 | -7.90441176471 | 27.2 | 27.54 | 24.66 | 1620 | 25.98562416 | SP |
26 | -0.49 | -1.91855912294 | 25.54 | 28.4 | 24.66 | 1482 | 26.63959075 | SP |
52 | -0.15 | -0.595238095238 | 25.2 | 28.4 | 24.375 | 3058 | 26.29188521 | SP |
156 | 5.35 | 27.1573604061 | 19.7 | 28.4 | 19.6174 | 1868 | 25.33539772 | SP |
260 | 5.35 | 27.1573604061 | 19.7 | 28.4 | 19.6174 | 1868 | 25.33539772 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736551800 | 25.05 | -0.18 | -0.71 | 24.79 | 25.06 | 24.79 | 11917 |
1736379000 | 25.23 | -0.11 | -0.45 | 25.365 | 25.365 | 25.22 | 913 |
1736292600 | 25.3443 | -0.07 | -0.26 | 25.44 | 25.44 | 25.3443 | 509 |
1736206200 | 25.41 | -0.05 | -0.21 | 25.6 | 25.635 | 25.36 | 2805 |
1735947000 | 25.4647 | 0.44 | 1.75 | 25.3799 | 25.4647 | 25.24 | 9897 |
1735860600 | 25.0257 | 0.21 | 0.86 | 24.94 | 25.0257 | 24.94 | 48 |
1735687800 | 24.8127 | 0.01 | 0.04 | 24.78 | 24.8127 | 24.66 | 2958 |
1735601400 | 24.803 | -0.21 | -0.84 | 24.8 | 24.8091 | 24.8 | 915 |
1735342200 | 25.0133 | -0.36 | -1.40 | 25.0133 | 25.0133 | 25.0133 | 515 |
1735255800 | 25.3692 | 0.18 | 0.71 | 25.14 | 25.3692 | 25.14 | 171 |
1735077840 | 25.19 | -0.07 | -0.30 | 25.09 | 25.19 | 25.05 | 1503 |
1734996600 | 25.2647 | 0.23 | 0.92 | 25.02 | 25.2647 | 25.02 | 7080 |
1734737400 | 25.0339 | -0.08 | -0.30 | 25.35 | 25.35 | 25.0339 | 647 |
1734651000 | 25.1091 | -0.13 | -0.53 | 24.97 | 25.18 | 24.97 | 568 |
1734564600 | 25.2435 | -0.64 | -2.48 | 25.82 | 25.84 | 25.2435 | 683 |
1734478200 | 25.8866 | 0.21 | 0.83 | 25.6786 | 25.9186 | 25.6786 | 1547 |
1734391800 | 25.6747 | 0.2 | 0.80 | 25.6 | 25.81 | 25.59 | 6973 |
1734132600 | 25.4715 | -0.23 | -0.88 | 25.4397 | 25.4715 | 25.4397 | 257 |
1734046200 | 25.6972 | -0.49 | -1.88 | 26.0799 | 26.0799 | 25.6972 | 1710 |
1733959800 | 26.189 | 0.06 | 0.24 | 26.1599 | 26.2 | 26.1599 | 513 |
1733873400 | 26.1256 | -0.35 | -1.32 | 26.18 | 26.2301 | 26.1256 | 1560 |
1733787000 | 26.4749 | 0.11 | 0.43 | 26.455 | 26.4749 | 26.2 | 467 |
1733527800 | 26.3626 | 0.1 | 0.39 | 26.385 | 26.385 | 26.335 | 435 |
1733441400 | 26.26 | -0.42 | -1.58 | 26.44 | 26.44 | 26.26 | 921 |
1733355000 | 26.6804 | 0.05 | 0.18 | 26.75 | 26.75 | 26.6 | 1642 |
1733268600 | 26.6321 | -0.22 | -0.83 | 26.84 | 26.84 | 26.6101 | 6325 |
1733182200 | 26.8556 | -0.02 | -0.08 | 26.8 | 26.91 | 26.8 | 719 |
1732917840 | 26.8759 | -0.02 | -0.08 | 26.9 | 26.92 | 26.8759 | 270 |
1732750200 | 26.8964 | 0.2 | 0.76 | 26.75 | 26.8964 | 26.6718 | 1271 |
1732663800 | 26.6928 | 0.21 | 0.79 | 26.64 | 26.6928 | 26.425 | 1012 |
1732577400 | 26.484 | 0.43 | 1.64 | 26.34 | 26.51 | 26.34 | 1466 |
1732318200 | 26.0561 | 0.52 | 2.06 | 25.7292 | 26.0561 | 25.7292 | 635 |
1732231800 | 25.5313 | 0 | 0.01 | 25.4 | 25.5313 | 25.4 | 184 |
1732145400 | 25.53 | 0.39 | 1.54 | 25.33 | 25.53 | 25.25 | 1158 |
1732059000 | 25.1419 | 0.23 | 0.94 | 24.86 | 25.1419 | 24.86 | 2093 |
1731972600 | 24.9069 | -0.29 | -1.16 | 25.25 | 25.25 | 24.86 | 1960 |
1731713400 | 25.2 | -0.55 | -2.14 | 25.54 | 25.54 | 25.2 | 1554 |
1731627000 | 25.75 | -0.46 | -1.77 | 26.11 | 26.11 | 25.75 | 503 |
1731540600 | 26.2133 | -0.32 | -1.19 | 26.52 | 26.52 | 26.2133 | 254 |
1731454200 | 26.53 | -0.23 | -0.86 | 26.48 | 26.6 | 26.48 | 1352 |
1731367800 | 26.76 | -0.08 | -0.30 | 26.85 | 26.92 | 26.76 | 1397 |
1731108600 | 26.84 | 0.07 | 0.26 | 26.86 | 26.93 | 26.84 | 2586 |
1731022200 | 26.77 | -0.17 | -0.61 | 26.87 | 26.92 | 26.77 | 2415 |
1730935800 | 26.9355 | -0 | -0.02 | 26.87 | 27.07 | 26.81 | 954 |
1730849400 | 26.94 | 0.3 | 1.14 | 26.63 | 26.96 | 26.63 | 2873 |
1730763000 | 26.6371 | 0 | 0.01 | 26.73 | 26.82 | 26.5936 | 6832 |
1730500200 | 26.6345 | 0.17 | 0.66 | 26.55 | 26.6345 | 26.51 | 451 |
1730413800 | 26.46 | -0.04 | -0.15 | 26.37 | 26.46 | 26.37 | 2010 |
1730327400 | 26.5 | -0.38 | -1.41 | 26.61 | 26.77 | 26.5 | 2525 |
1730241000 | 26.8788 | -0.17 | -0.64 | 26.8788 | 26.8788 | 26.8788 | 2 |
1730154600 | 27.053 | 0.19 | 0.71 | 27.11 | 27.11 | 27.0282 | 285 |
1729895400 | 26.8629 | -0.06 | -0.21 | 27.1 | 27.1 | 26.8629 | 70 |
1729809000 | 26.9201 | -0.07 | -0.26 | 27.23 | 27.23 | 26.9201 | 464 |
1729722600 | 26.9894 | -0.31 | -1.12 | 27.25 | 27.285 | 26.9894 | 384 |
1729636200 | 27.2963 | 0.11 | 0.40 | 27.19 | 27.2963 | 27.19 | 76 |
1729549800 | 27.1874 | -0.33 | -1.20 | 27.54 | 27.54 | 27.1874 | 161 |
1729290600 | 27.5186 | 0.23 | 0.84 | 27.2 | 27.5186 | 27.1901 | 1222 |
1729204200 | 27.2904 | -0.22 | -0.81 | 27.2597 | 27.2904 | 27.2597 | 277 |
1729117800 | 27.5146 | 0.21 | 0.78 | 27.57 | 27.57 | 27.5146 | 230 |
1729031400 | 27.3023 | -0.4 | -1.45 | 27.67 | 27.67 | 27.2556 | 549 |
1728945000 | 27.7054 | 0.07 | 0.25 | 27.73 | 27.73 | 27.63 | 409 |
1728685800 | 27.6358 | 0.2 | 0.73 | 27.5 | 27.6358 | 27.5 | 294 |
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