Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1602 | 0.323603676396 | 49.505 | 49.8342 | 49.505 | 1 | 49.6305 | SP |
4 | 1.2874 | 2.66113795997 | 48.3778 | 49.8342 | 48.16 | 6 | 48.60830556 | SP |
12 | -0.5644 | -1.123640244 | 50.2296 | 51.1825 | 46.45 | 9 | 48.29918082 | SP |
26 | -1.9025 | -3.68932490687 | 51.5677 | 54.96 | 46.45 | 29 | 52.54004148 | SP |
52 | -0.5648 | -1.12442763289 | 50.23 | 54.96 | 46.45 | 22 | 51.53981475 | SP |
156 | -0.5648 | -1.12442763289 | 50.23 | 54.96 | 46.45 | 22 | 51.53981475 | SP |
260 | -0.5648 | -1.12442763289 | 50.23 | 54.96 | 46.45 | 22 | 51.53981475 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180600 | 49.6652 | -0.17 | -0.34 | 49.8342 | 49.8342 | 49.6652 | 0 |
1740094200 | 49.8342 | 0.2 | 0.41 | 49.6305 | 49.8342 | 49.6305 | 0 |
1740007800 | 49.6305 | -0.16 | -0.32 | 49.7881 | 49.7881 | 49.6305 | 2 |
1739921400 | 49.7881 | 0.21 | 0.43 | 49.5734 | 49.7881 | 49.5734 | 0 |
1739575800 | 49.5734 | 0.07 | 0.14 | 49.505 | 49.5734 | 49.505 | 0 |
1739489400 | 49.505 | 0.3 | 0.60 | 49.2089 | 49.505 | 49.2089 | 0 |
1739403000 | 49.2089 | 0.03 | 0.06 | 49.177 | 49.2089 | 49.177 | 1 |
1739316600 | 49.177 | 0.02 | 0.03 | 49.1613 | 49.177 | 49.1613 | 0 |
1739230200 | 49.1613 | 0.04 | 0.09 | 49.1167 | 49.1613 | 49.1167 | 1 |
1738971000 | 49.1167 | -0.17 | -0.34 | 49.2822 | 49.2822 | 49.1167 | 0 |
1738884600 | 49.2822 | 0.13 | 0.26 | 49.1525 | 49.2822 | 49.1525 | 22 |
1738798200 | 49.1525 | 0.39 | 0.79 | 48.7673 | 49.1525 | 48.7673 | 0 |
1738711800 | 48.7673 | 0.5 | 1.03 | 48.2717 | 48.7673 | 48.2717 | 0 |
1738625400 | 48.2717 | -0.19 | -0.39 | 48.4589 | 48.4589 | 48.2717 | 0 |
1738366200 | 48.4589 | -0.42 | -0.85 | 48.8762 | 48.8762 | 48.4589 | 1 |
1738279800 | 48.8762 | 0.42 | 0.87 | 48.4543 | 48.8762 | 48.4543 | 2 |
1738193400 | 48.4543 | 0.08 | 0.17 | 48.3707 | 48.4543 | 48.3707 | 2 |
1738107000 | 48.3707 | -0 | -0.00 | 48.3714 | 48.3714 | 48.3707 | 0 |
1738020600 | 48.3714 | -0.14 | -0.29 | 48.16 | 48.3714 | 48.16 | 76 |
1737761400 | 48.5111 | 0.32 | 0.67 | 48.3778 | 48.5111 | 48.3778 | 1 |
1737675000 | 48.1867 | 0 | 0.00 | 48.1867 | 48.1867 | 48.1867 | 0 |
1737588600 | 48.1867 | -0.14 | -0.30 | 48.09 | 48.1867 | 48.09 | 11 |
1737502200 | 48.3307 | 0.68 | 1.42 | 47.6533 | 48.3307 | 47.6533 | 6 |
1737156600 | 47.6533 | 0.17 | 0.35 | 47.36 | 47.6533 | 47.36 | 14 |
1737070200 | 47.487 | 0.08 | 0.16 | 47.24 | 47.487 | 47.24 | 3 |
1736983800 | 47.4109 | 0.44 | 0.93 | 46.9723 | 47.4109 | 46.9723 | 0 |
1736897400 | 46.9723 | 0.16 | 0.33 | 46.8156 | 46.9723 | 46.8156 | 0 |
1736811000 | 46.8156 | -0.23 | -0.49 | 46.45 | 46.8156 | 46.45 | 6 |
1736551800 | 47.0459 | -0.69 | -1.44 | 47.7337 | 47.7337 | 47.0459 | 2 |
1736379000 | 47.7337 | -0.41 | -0.86 | 47.79 | 47.79 | 47.7337 | 130 |
1736292600 | 48.148 | -0.28 | -0.57 | 48.52 | 48.52 | 48.148 | 109 |
1736206200 | 48.4239 | 0.13 | 0.27 | 48.2957 | 48.4239 | 48.2957 | 3 |
1735947000 | 48.2957 | 0.15 | 0.31 | 48.1475 | 48.2957 | 48.1475 | 11 |
1735860600 | 48.1475 | -0.1 | -0.20 | 48.11 | 48.1475 | 48.11 | 10 |
1735687800 | 48.2425 | -0.05 | -0.10 | 48.2898 | 48.2898 | 48.2425 | 16 |
1735601400 | 48.2898 | -0.09 | -0.19 | 48.37 | 48.37 | 48.2898 | 6 |
1735342200 | 48.3836 | -0.1 | -0.20 | 48.4807 | 48.4807 | 48.3836 | 14 |
1735255800 | 48.4807 | 0.12 | 0.26 | 48.3561 | 48.4807 | 48.3561 | 14 |
1735077840 | 48.3561 | 0.14 | 0.28 | 48.2193 | 48.3561 | 48.2193 | 2 |
1734996600 | 48.2193 | -1.26 | -2.55 | 48.1299 | 48.2193 | 48.1299 | 10 |
1734737400 | 49.4799 | 0.23 | 0.47 | 49.249 | 49.62 | 49.249 | 2 |
1734651000 | 49.249 | 0.12 | 0.25 | 49.1267 | 49.27 | 49.1267 | 4 |
1734564600 | 49.1267 | -0.8 | -1.59 | 49.9227 | 49.9227 | 49.1267 | 1 |
1734478200 | 49.9227 | -0.23 | -0.45 | 50.1489 | 50.1489 | 49.9227 | 0 |
1734391800 | 50.1489 | -0.31 | -0.61 | 50.4584 | 50.4584 | 50.1489 | 6 |
1734132600 | 50.4584 | -0.1 | -0.20 | 50.558 | 50.558 | 50.4584 | 0 |
1734046200 | 50.558 | -0.44 | -0.86 | 50.9955 | 50.9955 | 50.558 | 0 |
1733959800 | 50.9955 | 0.2 | 0.40 | 50.7939 | 50.9955 | 50.7939 | 1 |
1733873400 | 50.7939 | -0.35 | -0.68 | 51.1416 | 51.1416 | 50.7939 | 0 |
1733787000 | 51.1416 | -0.04 | -0.08 | 51.1825 | 51.1825 | 51.1416 | 1 |
1733527800 | 51.1825 | 0.06 | 0.11 | 51.1241 | 51.1825 | 51.1241 | 5 |
1733441400 | 51.1241 | 0.23 | 0.46 | 50.79 | 51.1241 | 50.79 | 9 |
1733355000 | 50.8914 | 0.05 | 0.10 | 50.8382 | 50.8914 | 50.8382 | 0 |
1733268600 | 50.8382 | 0.23 | 0.45 | 50.6107 | 50.8382 | 50.6107 | 0 |
1733182200 | 50.6107 | -0.19 | -0.36 | 50.7961 | 50.7961 | 50.6107 | 7 |
1732917840 | 50.7961 | 0.57 | 1.13 | 50.2296 | 50.7961 | 50.2296 | 0 |
1732750200 | 50.2296 | 0.16 | 0.31 | 50.0732 | 50.2296 | 50.0732 | 2 |
1732663800 | 50.0732 | -0.17 | -0.35 | 50.248 | 50.248 | 50.0732 | 4 |
1732577400 | 50.248 | 0.29 | 0.58 | 49.9589 | 50.248 | 49.9589 | 1 |
1732318200 | 49.9589 | 0.07 | 0.15 | 49.8842 | 53.66 | 49.8842 | 8 |
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