Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.12 | -0.660066006601 | 18.18 | 18.24 | 17.8 | 13570 | 18.02055771 | DE |
4 | 2.08 | 13.0162703379 | 15.98 | 18.3 | 15.86 | 18245 | 17.22584019 | DE |
12 | 2.5 | 16.0668380463 | 15.56 | 18.3 | 14.86 | 16138 | 16.74101789 | DE |
26 | 2.6 | 16.8175937904 | 15.46 | 18.3 | 13.5 | 21572 | 15.84927869 | DE |
52 | -0.82 | -4.34322033898 | 18.88 | 20 | 13.5 | 19672 | 15.98170001 | DE |
156 | -0.54 | -2.90322580645 | 18.6 | 22.5 | 12.4 | 17939 | 17.04904183 | DE |
260 | 4.98 | 38.0733944954 | 13.08 | 25.6 | 7.6 | 20244 | 16.71196795 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740418200 | 17.94 | 0 | 0.00 | 17.92 | 18.06 | 17.92 | 15274 |
1740159000 | 17.94 | -0.2 | -1.10 | 18.18 | 18.2 | 17.8 | 19051 |
1740072600 | 18.14 | 0.1 | 0.55 | 17.98 | 18.18 | 17.98 | 14863 |
1739986200 | 18.04 | -0.06 | -0.33 | 18.04 | 18.08 | 17.9 | 8210 |
1739899800 | 18.1 | -0.08 | -0.44 | 18.18 | 18.24 | 18.04 | 10451 |
1739813400 | 18.18 | 0.24 | 1.34 | 17.94 | 18.3 | 17.94 | 15028 |
1739554200 | 17.94 | 0 | 0.00 | 17.94 | 18.14 | 17.94 | 38182 |
1739467800 | 17.94 | 0.38 | 2.16 | 17.62 | 18.08 | 17.56 | 20298 |
1739381400 | 17.56 | -0.28 | -1.57 | 17.78 | 17.84 | 17.46 | 8165 |
1739295000 | 17.84 | 0.24 | 1.36 | 17.54 | 17.9 | 17.54 | 12054 |
1739208600 | 17.6 | -0.02 | -0.11 | 17.58 | 17.62 | 17.36 | 12527 |
1738949400 | 17.62 | 0.4 | 2.32 | 17.22 | 17.72 | 17.22 | 11240 |
1738863000 | 17.22 | 0.22 | 1.29 | 17.06 | 17.38 | 17.04 | 10832 |
1738776600 | 17 | 0.2 | 1.19 | 16.739999 | 17 | 16.6 | 16712 |
1738690200 | 16.8 | 0.3 | 1.82 | 16.52 | 17 | 16.46 | 12417 |
1738603800 | 16.5 | 0.16 | 0.98 | 16.04 | 16.579999 | 15.86 | 26164 |
1738344600 | 16.34 | 0.02 | 0.12 | 16.3 | 16.44 | 16.2 | 74632 |
1738258200 | 16.32 | -0.06 | -0.37 | 16.32 | 16.7 | 16.32 | 18045 |
1738171800 | 16.379999 | 0.12 | 0.74 | 16.32 | 16.5 | 16.32 | 11161 |
1738085400 | 16.26 | 0.28 | 1.75 | 15.98 | 16.399999 | 15.96 | 9586 |
1737999000 | 15.98 | 0.26 | 1.65 | 15.7 | 16 | 15.7 | 15907 |
1737739800 | 15.72 | 0.24 | 1.55 | 15.54 | 15.78 | 15.5 | 21301 |
1737653400 | 15.48 | 0.44 | 2.93 | 15.26 | 15.6 | 15.26 | 11631 |
1737567000 | 15.04 | 0 | 0.00 | 15.04 | 15.04 | 15.04 | 0 |
1737480600 | 15.04 | -0.14 | -0.92 | 15.18 | 15.18 | 14.92 | 5948 |
1737394200 | 15.18 | 0.2 | 1.34 | 15.02 | 15.44 | 15 | 22915 |
1737135000 | 14.98 | -0.1 | -0.66 | 15.04 | 15.58 | 14.98 | 24772 |
1737048600 | 15.08 | -0.56 | -3.58 | 15.76 | 15.76 | 14.86 | 23743 |
1736962200 | 15.64 | -1.06 | -6.35 | 16.78 | 16.78 | 15.64 | 71183 |
1736875800 | 16.7 | -0.62 | -3.58 | 17.32 | 17.46 | 16.7 | 19608 |
1736789400 | 17.32 | -0.08 | -0.46 | 17.38 | 17.42 | 17.18 | 27451 |
1736530200 | 17.4 | -0.16 | -0.91 | 17.5 | 17.62 | 17.4 | 24324 |
1736443800 | 17.56 | 0.02 | 0.11 | 17.54 | 17.6 | 17.36 | 8802 |
1736357400 | 17.54 | 0 | 0.00 | 17.54 | 17.66 | 17.42 | 7350 |
1736271000 | 17.54 | -0.04 | -0.23 | 17.58 | 17.7 | 17.54 | 3938 |
1736184600 | 17.58 | 0.12 | 0.69 | 17.46 | 17.62 | 17.36 | 8486 |
1735925400 | 17.46 | 0.06 | 0.34 | 17.42 | 17.64 | 17.36 | 7251 |
1735839000 | 17.4 | 0.44 | 2.59 | 17 | 17.54 | 17 | 13144 |
1735666200 | 16.96 | -0.08 | -0.47 | 16.98 | 17.1 | 16.96 | 11300 |
1735579800 | 17.04 | -0.2 | -1.16 | 17.24 | 17.24 | 16.96 | 9932 |
1735320600 | 17.24 | 0.14 | 0.82 | 17.04 | 17.36 | 17.04 | 10461 |
1735061400 | 17.1 | 0.06 | 0.35 | 16.98 | 17.1 | 16.94 | 1604 |
1734975000 | 17.04 | -0.08 | -0.47 | 16.94 | 17.04 | 16.66 | 18419 |
1734715800 | 17.12 | 0.18 | 1.06 | 16.9 | 17.12 | 16.64 | 12991 |
1734629400 | 16.94 | -0.38 | -2.19 | 17.26 | 17.28 | 16.92 | 10614 |
1734543000 | 17.32 | 0.1 | 0.58 | 17.16 | 17.4 | 17.16 | 9241 |
1734456600 | 17.22 | -0.04 | -0.23 | 17.2 | 17.54 | 17.14 | 15368 |
1734370200 | 17.26 | 0.44 | 2.62 | 16.8 | 17.28 | 16.66 | 18143 |
1734111000 | 16.82 | -0.04 | -0.24 | 16.8 | 16.92 | 16.78 | 11655 |
1734024600 | 16.86 | 0.02 | 0.12 | 16.88 | 17.08 | 16.84 | 15187 |
1733938200 | 16.84 | 0.24 | 1.45 | 16.66 | 16.84 | 16.64 | 21687 |
1733851800 | 16.6 | 0.02 | 0.12 | 16.52 | 16.76 | 16.52 | 11195 |
1733765400 | 16.579999 | -0.02 | -0.12 | 16.68 | 16.78 | 16.46 | 11051 |
1733506200 | 16.6 | 0.32 | 1.97 | 16.28 | 16.68 | 16.28 | 9808 |
1733419800 | 16.28 | 0.28 | 1.75 | 15.94 | 16.28 | 15.94 | 6206 |
1733333400 | 16 | 0.04 | 0.25 | 15.96 | 16.059999 | 15.86 | 7949 |
1733247000 | 15.96 | 0.4 | 2.57 | 15.56 | 15.96 | 15.56 | 13222 |
1733160600 | 15.56 | -0.24 | -1.52 | 15.7 | 15.86 | 15.1 | 31485 |
1732901400 | 15.8 | -0.14 | -0.88 | 15.94 | 16.079999 | 15.78 | 29704 |
1732815000 | 15.94 | 0.34 | 2.18 | 15.58 | 15.94 | 15.58 | 32841 |
1732728600 | 15.6 | 0.06 | 0.39 | 15.56 | 15.76 | 15.5 | 9708 |
1732642200 | 15.54 | -0.36 | -2.26 | 15.9 | 15.9 | 15.54 | 10236 |
1732555800 | 15.9 | 0.12 | 0.76 | 15.8 | 15.98 | 15.72 | 20683 |
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