Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740416100 | 42.32 | -0.48 | -1.12 | 42.26 | 42.615 | 42.19 | 2111 |
1740156900 | 42.8 | -0.6 | -1.38 | 43.2 | 43.2 | 42.8 | 4318 |
1740070500 | 43.4 | -0.29 | -0.65 | 43.65 | 43.65 | 43.36 | 1698 |
1739984100 | 43.685 | -0.32 | -0.72 | 43.965 | 44.105 | 43.38 | 1092 |
1739897700 | 44 | 0.24 | 0.55 | 43.745 | 44 | 43.5 | 3646 |
1739811300 | 43.76 | 0.81 | 1.90 | 43.67 | 43.77 | 43.395 | 2368 |
1739552100 | 42.945 | 0.94 | 2.23 | 42.305 | 42.945 | 42.2 | 434 |
1739465700 | 42.01 | -0.4 | -0.93 | 42.39 | 42.39 | 42.01 | 1955 |
1739379300 | 42.405 | -0.8 | -1.84 | 43.44 | 43.44 | 42.405 | 806 |
1739292900 | 43.2 | 0.06 | 0.14 | 42.925 | 43.485 | 42.8 | 6501 |
1739206500 | 43.14 | 0.16 | 0.37 | 42.665 | 43.14 | 42.48 | 1675 |
1738947300 | 42.98 | 0.31 | 0.73 | 42.98 | 43.15 | 42.98 | 683 |
1738860900 | 42.67 | 0.59 | 1.39 | 42.38 | 42.67 | 42.38 | 185 |
1738774500 | 42.085 | -0.6 | -1.39 | 42.355 | 42.435 | 42.085 | 353 |
1738688100 | 42.68 | 0.08 | 0.19 | 42.76 | 42.985 | 42.455 | 1730 |
1738601700 | 42.6 | 0.04 | 0.09 | 42.29 | 42.6 | 41.775 | 646 |
1738342500 | 42.56 | 0.7 | 1.66 | 42.52 | 42.635 | 42.27 | 200 |
1738256100 | 41.865 | 0.63 | 1.52 | 40.99 | 41.865 | 40.99 | 569 |
1738169700 | 41.24 | 0.2 | 0.49 | 41.275 | 41.6 | 41.15 | 425 |
1738083300 | 41.04 | 0.86 | 2.14 | 40.685 | 41.125 | 40.685 | 702 |
1737996900 | 40.18 | -0.09 | -0.22 | 39.605 | 40.255 | 39.22 | 983 |
1737737700 | 40.27 | -0.08 | -0.20 | 40.545 | 40.545 | 40.13 | 2496 |
1737651300 | 40.35 | 0.66 | 1.66 | 40.24 | 40.35 | 40.155 | 726 |
1737564900 | 39.69 | 0 | 0.00 | 39.69 | 39.69 | 39.69 | 0 |
1737478500 | 39.69 | 0.02 | 0.06 | 39.725 | 39.785 | 39.665 | 303 |
1737392100 | 39.665 | -0.1 | -0.24 | 39.745 | 39.745 | 39.415 | 728 |
1737132900 | 39.76 | 0.39 | 0.99 | 39.32 | 39.76 | 39.32 | 1121 |
1737046500 | 39.37 | 0.18 | 0.46 | 40.005 | 40.175 | 39.37 | 5904 |
1736960100 | 39.19 | 0.41 | 1.07 | 38.94 | 39.22 | 38.665 | 2667 |
1736873700 | 38.775 | -0.12 | -0.30 | 39.06 | 39.06 | 38.775 | 3222 |
1736787300 | 38.89 | 0.48 | 1.25 | 38.495 | 38.89 | 38.35 | 2684 |
1736528100 | 38.41 | -0.42 | -1.08 | 38.98 | 39.08 | 38.41 | 1596 |
1736441700 | 38.83 | 0.42 | 1.11 | 38.35 | 38.83 | 38.35 | 587 |
1736355300 | 38.405 | -0.51 | -1.31 | 38.885 | 38.95 | 38.405 | 1469 |
1736268900 | 38.915 | 0.49 | 1.28 | 38.335 | 38.915 | 38.24 | 1606 |
1736182500 | 38.425 | 0.28 | 0.75 | 37.92 | 38.425 | 37.675 | 4111 |
1735923300 | 38.14 | -0.18 | -0.46 | 38.5 | 38.5 | 37.9 | 1867 |
1735836900 | 38.315 | 0.77 | 2.05 | 37.905 | 38.315 | 37.465 | 4412 |
1735577700 | 37.545 | 0.15 | 0.39 | 37.385 | 37.77 | 37.27 | 2742 |
1735318500 | 37.4 | -0.37 | -0.97 | 37.31 | 37.6 | 37.31 | 2654 |
1734972900 | 37.765 | -0.45 | -1.18 | 38.61 | 38.61 | 37.715 | 1529 |
1734713700 | 38.215 | -0.08 | -0.20 | 38.185 | 38.51 | 38 | 768 |
1734627300 | 38.29 | -0.02 | -0.04 | 37.725 | 38.29 | 37.4 | 4800 |
1734540900 | 38.305 | -0.69 | -1.76 | 39.465 | 39.525 | 38.305 | 2566 |
1734454500 | 38.99 | -0.65 | -1.63 | 39 | 39 | 38.74 | 2385 |
1734368100 | 39.635 | -0.37 | -0.91 | 40.195 | 40.195 | 39.59 | 560 |
1734108900 | 40 | -1.06 | -2.58 | 40.76 | 40.79 | 40 | 1357 |
1734022500 | 41.06 | 0.21 | 0.51 | 41.865 | 42.18 | 41.06 | 15464 |
1733936100 | 40.85 | 0.16 | 0.38 | 40.635 | 40.85 | 40.635 | 7 |
1733849700 | 40.695 | 0.6 | 1.51 | 39.86 | 40.75 | 39.86 | 8347 |
1733763300 | 40.09 | 0.35 | 0.88 | 39.695 | 40.09 | 39.695 | 1447 |
1733504100 | 39.74 | -1.13 | -2.75 | 40.495 | 40.505 | 39.74 | 4276 |
1733417700 | 40.865 | 0.7 | 1.74 | 40.06 | 40.865 | 40.06 | 1989 |
1733331300 | 40.165 | 0.38 | 0.97 | 40.045 | 40.205 | 39.77 | 536 |
1733244900 | 39.78 | 0.14 | 0.35 | 40 | 40 | 39.485 | 2398 |
1733158500 | 39.64 | -0.56 | -1.38 | 40.425 | 40.585 | 39.61 | 4992 |
1732899300 | 40.195 | -0.6 | -1.47 | 40.36 | 40.42 | 39.385 | 10169 |
1732812900 | 40.795 | -1.96 | -4.57 | 42.16 | 42.16 | 40.705 | 5208 |
1732726500 | 42.75 | -0.74 | -1.70 | 43.23 | 43.33 | 42.75 | 2793 |
1732640100 | 43.49 | 0.01 | 0.02 | 43.14 | 43.55 | 42.865 | 6901 |
1732553700 | 43.48 | 0.66 | 1.55 | 43.295 | 43.62 | 43.295 | 2104 |
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