Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.97 | -11.0081541883 | 26.98 | 27.2298 | 23.66 | 4165344 | 25.08440701 | SP |
4 | -2.35 | -8.91502276176 | 26.36 | 27.2298 | 23.21 | 2353771 | 25.51246622 | SP |
12 | -5.42 | -18.4165817193 | 29.43 | 30.25 | 21.3 | 2718643 | 25.40141055 | SP |
26 | -6.77 | -21.9948018194 | 30.78 | 32.14 | 21.3 | 2540927 | 25.98698749 | SP |
52 | -16.99 | -41.4390243902 | 41 | 51.59 | 17.5 | 2252545 | 29.05231529 | SP |
156 | 9.1 | 61.0328638498 | 14.91 | 51.59 | 9.14 | 2194297 | 22.17634026 | SP |
260 | 9.1 | 61.0328638498 | 14.91 | 51.59 | 9.14 | 2194297 | 22.17634026 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740699000 | 23.86 | -1.37 | -5.43 | 25.44 | 25.62 | 23.755 | 4602322 |
1740612600 | 25.23 | 0.54 | 2.19 | 24.92 | 25.78 | 24.48 | 4696469 |
1740526200 | 24.69 | -0.2 | -0.80 | 24.69 | 25.19 | 23.66 | 6641384 |
1740439800 | 24.89 | -0.18 | -0.72 | 25.43 | 25.74 | 24.3581 | 3317698 |
1740180600 | 25.07 | -1.84 | -6.84 | 26.82 | 26.9124 | 24.8301 | 4720339 |
1740094200 | 26.91 | -0.09 | -0.33 | 26.98 | 27.2298 | 26.42 | 1450830 |
1740007800 | 27 | 0.19 | 0.71 | 26.51 | 27.045 | 26.51 | 1002102 |
1739921400 | 26.81 | 0.17 | 0.64 | 26.77 | 26.97 | 26.51 | 1579955 |
1739575800 | 26.64 | 0.12 | 0.45 | 26.54 | 26.7 | 26.31 | 1660978 |
1739489400 | 26.52 | 0.44 | 1.69 | 26.16 | 26.54 | 25.86 | 1440647 |
1739403000 | 26.08 | 0.05 | 0.19 | 25.44 | 26.22 | 25.27 | 1413802 |
1739316600 | 26.03 | -0.1 | -0.38 | 25.79 | 26.29 | 25.79 | 790272 |
1739230200 | 26.13 | 0.64 | 2.51 | 26 | 26.15 | 25.68 | 1384995 |
1738971000 | 25.49 | -0.84 | -3.19 | 26.5 | 26.57 | 25.39 | 1674700 |
1738884600 | 26.33 | 0.24 | 0.92 | 26.36 | 26.445 | 25.88 | 1435619 |
1738798200 | 26.09 | 0.41 | 1.60 | 25.53 | 26.2293 | 25.27 | 1828192 |
1738711800 | 25.68 | 0.75 | 3.01 | 25.18 | 25.8 | 24.95 | 1717967 |
1738625400 | 24.93 | -0.45 | -1.77 | 23.9 | 25.8 | 23.21 | 5192183 |
1738366200 | 25.38 | -0.9 | -3.42 | 26.65 | 26.7962 | 25.135 | 1778660 |
1738279800 | 26.28 | -0.04 | -0.15 | 26.36 | 26.69 | 26.01 | 994850 |
1738193400 | 26.32 | 0.24 | 0.92 | 26.23 | 26.36 | 25.25 | 1435737 |
1738107000 | 26.08 | 0.53 | 2.07 | 25.6 | 26.4 | 25 | 1753944 |
1738020600 | 25.55 | -1.54 | -5.68 | 24.12 | 25.75 | 24.07 | 5219323 |
1737761400 | 27.09 | 0.43 | 1.61 | 27.25 | 27.345 | 26.9203 | 1286166 |
1737675000 | 26.66 | 0 | 0.00 | 26.66 | 26.66 | 26.66 | 0 |
1737588600 | 26.66 | -0.36 | -1.33 | 27 | 27.05 | 26.4704 | 2802832 |
1737502200 | 27.02 | 1.12 | 4.32 | 26.44 | 27.03 | 26.22 | 2365693 |
1737156600 | 25.9 | -0.16 | -0.61 | 26.59 | 26.63 | 25.88 | 1335397 |
1737070200 | 26.06 | -0.04 | -0.15 | 26.12 | 26.34 | 25.9201 | 1474670 |
1736983800 | 26.1 | 1.95 | 8.07 | 25.35 | 26.13 | 25.32 | 3554712 |
1736897400 | 24.15 | 0.4 | 1.68 | 24.1 | 24.65 | 23.402 | 2861949 |
1736811000 | 23.75 | 0.5 | 2.15 | 22.5 | 23.8674 | 22.44 | 3386364 |
1736551800 | 23.25 | -1.62 | -6.51 | 24.07 | 24.2326 | 22.8 | 4401965 |
1736379000 | 24.87 | 0.13 | 0.53 | 24.53 | 25.08 | 23.6901 | 3075506 |
1736292600 | 24.74 | -1.63 | -6.18 | 26.55 | 26.6451 | 24.28 | 3565691 |
1736206200 | 26.37 | 0.31 | 1.19 | 26.28 | 26.7 | 25.75 | 3110325 |
1735947000 | 26.06 | 1.27 | 5.12 | 25.21 | 26.17 | 25.08 | 2138863 |
1735860600 | 24.79 | -0.58 | -2.29 | 25.87 | 25.87 | 23.63 | 4173578 |
1735687800 | 25.37 | -0.19 | -0.74 | 25.93 | 26.17 | 25.0705 | 4674213 |
1735601400 | 25.56 | -0.55 | -2.11 | 24.79 | 26.2995 | 23.88 | 3680639 |
1735342200 | 26.11 | -1.32 | -4.81 | 26.92 | 27.0399 | 24.6201 | 4973303 |
1735255800 | 27.43 | -0.04 | -0.15 | 27.14 | 27.59 | 26.45 | 2709629 |
1735077840 | 27.47 | 1.31 | 5.01 | 26.62 | 27.535 | 26.54 | 3453380 |
1734996600 | 26.16 | 1.49 | 6.04 | 24.99 | 26.18 | 24.16 | 4032433 |
1734737400 | 24.67 | 3.19 | 14.85 | 21.79 | 24.71 | 21.665 | 8487857 |
1734651000 | 21.48 | -2.1 | -8.91 | 24.89 | 25.1475 | 21.3 | 9978707 |
1734564600 | 23.58 | -4.7 | -16.62 | 28.44 | 28.85 | 23.556 | 3992639 |
1734478200 | 28.28 | -0.61 | -2.11 | 28.57 | 28.9583 | 28.1305 | 1073806 |
1734391800 | 28.89 | -0.57 | -1.93 | 29.56 | 29.65 | 28.7201 | 949856 |
1734132600 | 29.46 | -0.07 | -0.24 | 29.83 | 30 | 29.12 | 876833 |
1734046200 | 29.53 | -0.15 | -0.51 | 29.6 | 29.94 | 29.2 | 786632 |
1733959800 | 29.68 | 0.33 | 1.12 | 30.03 | 30.25 | 29.58 | 540694 |
1733873400 | 29.35 | -0.1 | -0.34 | 29.58 | 29.81 | 29.21 | 867721 |
1733787000 | 29.45 | -0.55 | -1.83 | 30.1 | 30.1795 | 29.11 | 1309260 |
1733527800 | 30 | 0.52 | 1.76 | 30.07 | 30.23 | 29.71 | 788060 |
1733441400 | 29.48 | -0.17 | -0.57 | 29.43 | 29.76 | 29.35 | 966698 |
1733355000 | 29.65 | -0.19 | -0.64 | 30.1 | 30.38 | 29.65 | 1093967 |
1733268600 | 29.84 | 0.17 | 0.57 | 29.5 | 29.99 | 29.0123 | 837542 |
1733182200 | 29.67 | 0.31 | 1.06 | 29.5 | 29.7681 | 29.38 | 1007833 |
1732917840 | 29.36 | 0.49 | 1.70 | 29.13 | 29.58 | 29.1101 | 1302432 |
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