Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.09 | 0.267857142857 | 33.6 | 33.8396 | 33.57 | 379277 | 33.73460962 | SP |
4 | 0.225 | 0.672344240251 | 33.465 | 33.8396 | 33.22 | 149634 | 33.64367279 | SP |
12 | 0.59 | 1.78247734139 | 33.1 | 33.8396 | 33.05 | 54375 | 33.61503733 | SP |
26 | 1.54 | 4.7900466563 | 32.15 | 33.8396 | 31.807 | 25141 | 33.53858761 | SP |
52 | 3.605 | 11.982715639 | 30.085 | 33.8396 | 29.9901 | 23767 | 32.43188758 | SP |
156 | 6.03 | 21.8004338395 | 27.66 | 33.8396 | 25.57 | 21615 | 29.23754396 | SP |
260 | 8.7 | 34.8139255702 | 24.99 | 33.8396 | 20.87 | 18767 | 27.95719452 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740007800 | 33.8396 | 0.05 | 0.15 | 33.72 | 33.8396 | 33.7 | 56276 |
1739921400 | 33.79 | 0.06 | 0.19 | 33.82 | 33.82 | 33.6704 | 137065 |
1739575800 | 33.7255 | 0.04 | 0.10 | 33.76 | 33.77 | 33.7093 | 1282931 |
1739489400 | 33.6902 | 0.17 | 0.51 | 33.6 | 33.74 | 33.57 | 40836 |
1739403000 | 33.52 | -0.11 | -0.31 | 33.38 | 33.5899 | 33.38 | 114749 |
1739316600 | 33.625 | 0.02 | 0.04 | 33.53 | 33.65 | 33.5 | 72556 |
1739230200 | 33.61 | 0.09 | 0.27 | 33.64 | 33.64 | 33.54 | 52859 |
1738971000 | 33.52 | -0.12 | -0.34 | 33.61 | 33.71 | 33.49 | 102270 |
1738884600 | 33.6353 | 0.04 | 0.11 | 33.65 | 33.72 | 33.5648 | 133798 |
1738798200 | 33.6 | 0.07 | 0.21 | 33.5 | 33.6099 | 33.439999 | 169100 |
1738711800 | 33.53 | 0.13 | 0.40 | 33.43 | 33.549999 | 33.38 | 125501 |
1738625400 | 33.395 | -0.13 | -0.37 | 33.34 | 33.479999 | 33.22 | 273221 |
1738366200 | 33.52 | 0.02 | 0.06 | 33.53 | 33.53 | 33.49 | 97595 |
1738279800 | 33.5 | 0.02 | 0.04 | 33.45 | 33.5193 | 33.45 | 10120 |
1738193400 | 33.485 | -0.02 | -0.04 | 33.5 | 33.5116 | 33.45 | 16194 |
1738107000 | 33.5 | 0.02 | 0.06 | 33.4802 | 33.5 | 33.479999 | 2695 |
1738020600 | 33.4802 | 0.02 | 0.06 | 33.33 | 33.4802 | 33.33 | 3742 |
1737761400 | 33.46 | 0 | 0.01 | 33.465 | 33.5 | 33.46 | 4655 |
1737675000 | 33.4551 | 0 | 0.00 | 33.4551 | 33.4551 | 33.4551 | 0 |
1737588600 | 33.4551 | 0.01 | 0.03 | 33.4452 | 33.47 | 33.4452 | 3345 |
1737502200 | 33.4452 | 0.01 | 0.03 | 33.435 | 33.4452 | 33.390099 | 2858 |
1737156600 | 33.435 | 0.05 | 0.13 | 33.39 | 33.435 | 33.39 | 571 |
1737070200 | 33.39 | -0.02 | -0.06 | 33.4102 | 33.43 | 33.38 | 2724 |
1736983800 | 33.4102 | 0.06 | 0.17 | 33.45 | 33.45 | 33.3601 | 1066 |
1736897400 | 33.354999 | 0.03 | 0.09 | 33.325 | 33.409999 | 33.320099 | 3347 |
1736811000 | 33.325 | 0.01 | 0.02 | 33.3171 | 33.3404 | 33.299999 | 799 |
1736551800 | 33.3171 | -0.02 | -0.05 | 33.335 | 33.3799 | 33.29 | 11809 |
1736379000 | 33.335 | -0.01 | -0.02 | 33.3403 | 33.3699 | 33.29 | 1161 |
1736292600 | 33.3403 | -0.02 | -0.04 | 33.31 | 33.39 | 33.31 | 4667 |
1736206200 | 33.3553 | 0.03 | 0.08 | 33.3298 | 33.36 | 33.3298 | 961 |
1735947000 | 33.3298 | 0.06 | 0.19 | 33.265 | 33.369999 | 33.265 | 8565 |
1735860600 | 33.265 | -0.01 | -0.02 | 33.27 | 33.299999 | 33.2401 | 4347 |
1735687800 | 33.27 | 0.01 | 0.02 | 33.28 | 33.29 | 33.25 | 1083 |
1735601400 | 33.265 | -0.01 | -0.03 | 33.275 | 33.275 | 33.25 | 1586 |
1735342200 | 33.275 | -0.01 | -0.03 | 33.284999 | 33.284999 | 33.24 | 500 |
1735255800 | 33.284999 | 0.01 | 0.05 | 33.27 | 33.284999 | 33.2535 | 1194 |
1735077840 | 33.27 | 0.04 | 0.12 | 33.229999 | 33.298699 | 33.229999 | 4213 |
1734996600 | 33.229999 | 0.06 | 0.18 | 33.17 | 33.229999 | 33.140099 | 1271 |
1734737400 | 33.17 | 0.08 | 0.26 | 33.0855 | 33.17 | 33.0855 | 1681 |
1734651000 | 33.0855 | -0.02 | -0.06 | 33.1043 | 33.13 | 33.049999 | 4058 |
1734564600 | 33.1043 | -0.13 | -0.38 | 33.2303 | 33.29 | 33.1043 | 49448 |
1734478200 | 33.2303 | -0.01 | -0.02 | 33.17 | 33.2303 | 33.17 | 899 |
1734391800 | 33.235599 | 0.01 | 0.03 | 33.225499 | 33.235599 | 33.22 | 652 |
1734132600 | 33.225499 | 0.02 | 0.05 | 33.2 | 33.2537 | 33.189999 | 1914 |
1734046200 | 33.209899 | -0.01 | -0.03 | 33.2202 | 33.24 | 33.17 | 24901 |
1733959800 | 33.2202 | 0.02 | 0.06 | 33.1999 | 33.2379 | 33.189999 | 935 |
1733873400 | 33.1999 | 0 | 0.01 | 33.195 | 33.25 | 33.1501 | 317 |
1733787000 | 33.195 | -0.01 | -0.02 | 33.200699 | 33.200699 | 33.195 | 238 |
1733527800 | 33.200699 | 0.01 | 0.03 | 33.189999 | 33.229999 | 33.15 | 20535 |
1733441400 | 33.189999 | 0 | 0.02 | 33.185 | 33.229999 | 33.140099 | 4379 |
1733355000 | 33.185 | 0.05 | 0.16 | 33.131999 | 33.185 | 33.131999 | 398 |
1733268600 | 33.131999 | -0.03 | -0.10 | 33.165 | 33.165 | 33.13 | 19418 |
1733182200 | 33.165 | 0.01 | 0.04 | 33.150199 | 33.165 | 33.13 | 1799 |
1732917840 | 33.150199 | 0.03 | 0.08 | 33.1 | 33.150199 | 33.1 | 828 |
1732750200 | 33.124899 | 0.03 | 0.11 | 33.09 | 33.1599 | 33.0801 | 3052 |
1732663800 | 33.09 | -0 | -0.00 | 33.0902 | 33.11 | 33.0706 | 7831 |
1732577400 | 33.0902 | 0.03 | 0.10 | 33 | 33.1 | 33 | 8634 |
1732318200 | 33.0583 | 0.05 | 0.15 | 33.010199 | 33.0769 | 33.010199 | 1010 |
1732231800 | 33.010199 | 0.02 | 0.05 | 32.99 | 33.010199 | 32.96 | 2541 |
1732145400 | 32.994999 | 0.01 | 0.03 | 32.9852 | 32.994999 | 32.9301 | 2843 |
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