Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.32 | 1.69133192389 | 18.92 | 19.44 | 18.82 | 37273 | 19.05707249 | DE |
4 | -0.6 | -3.02419354839 | 19.84 | 19.84 | 18.74 | 37668 | 19.12580121 | DE |
12 | -1.16 | -5.6862745098 | 20.4 | 20.55 | 18.74 | 36901 | 19.57578021 | DE |
26 | -0.12 | -0.619834710744 | 19.36 | 21.15 | 18.74 | 34082 | 19.89100514 | DE |
52 | -0.22 | -1.13052415211 | 19.46 | 21.15 | 16.98 | 38554 | 19.44741523 | DE |
156 | -16.86 | -46.703601108 | 36.1 | 39.85 | 16.62 | 29111 | 22.54765452 | DE |
260 | -24.51 | -56.0228571429 | 43.75 | 51.7 | 16.62 | 27590 | 27.02066399 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736357400 | 18.92 | -0.1 | -0.53 | 19.02 | 19.04 | 18.82 | 77773 |
1736271000 | 19.02 | -0.02 | -0.11 | 19.04 | 19.08 | 18.94 | 26494 |
1736184600 | 19.04 | -0.16 | -0.83 | 19.22 | 19.26 | 18.98 | 28409 |
1735925400 | 19.2 | -0.12 | -0.62 | 19.4 | 19.4 | 19.16 | 16567 |
1735839000 | 19.32 | 0.4 | 2.11 | 18.92 | 19.44 | 18.92 | 37120 |
1735666200 | 18.92 | -0.1 | -0.53 | 18.9 | 19.06 | 18.9 | 18262 |
1735579800 | 19.02 | -0.06 | -0.31 | 19.08 | 19.14 | 18.92 | 24429 |
1735320600 | 19.08 | 0.14 | 0.74 | 18.96 | 19.16 | 18.94 | 19444 |
1735061400 | 18.94 | 0.06 | 0.32 | 18.94 | 18.96 | 18.82 | 3017 |
1734975000 | 18.88 | -0.1 | -0.53 | 18.98 | 19 | 18.8 | 31475 |
1734715800 | 18.98 | 0.16 | 0.85 | 18.8 | 18.98 | 18.74 | 66271 |
1734629400 | 18.82 | -0.32 | -1.67 | 19 | 19.08 | 18.8 | 52303 |
1734543000 | 19.14 | -0.18 | -0.93 | 19.4 | 19.4 | 19.14 | 30726 |
1734456600 | 19.32 | 0.12 | 0.63 | 18.96 | 19.34 | 18.96 | 58062 |
1734370200 | 19.2 | -0.48 | -2.44 | 19.66 | 19.66 | 19.14 | 80185 |
1734111000 | 19.68 | 0.06 | 0.31 | 19.62 | 19.74 | 19.6 | 30466 |
1734024600 | 19.62 | -0.02 | -0.10 | 19.84 | 19.84 | 19.52 | 39357 |
1733938200 | 19.64 | -0.16 | -0.81 | 19.6 | 19.8 | 19.6 | 12749 |
1733851800 | 19.8 | 0 | 0.00 | 19.8 | 19.84 | 19.6 | 73049 |
1733765400 | 19.8 | -0.14 | -0.70 | 19.94 | 19.94 | 19.8 | 29372 |
1733506200 | 19.94 | 0.08 | 0.40 | 19.86 | 19.94 | 19.78 | 20518 |
1733419800 | 19.86 | 0 | 0.00 | 19.86 | 19.92 | 19.8 | 17239 |
1733333400 | 19.86 | 0.16 | 0.81 | 19.68 | 19.86 | 19.68 | 32246 |
1733247000 | 19.7 | 0.1 | 0.51 | 19.7 | 19.7 | 19.56 | 38416 |
1733160600 | 19.6 | -0.14 | -0.71 | 19.76 | 19.76 | 19.6 | 29500 |
1732901400 | 19.74 | 0.06 | 0.30 | 19.62 | 19.8 | 19.62 | 25149 |
1732815000 | 19.68 | -0.02 | -0.10 | 19.74 | 19.78 | 19.62 | 13305 |
1732728600 | 19.7 | 0.2 | 1.03 | 19.52 | 19.7 | 19.52 | 26933 |
1732642200 | 19.5 | -0.16 | -0.81 | 19.66 | 19.68 | 19.5 | 27914 |
1732555800 | 19.66 | -0.04 | -0.20 | 19.7 | 19.78 | 19.5 | 35647 |
1732296600 | 19.7 | 0.04 | 0.20 | 19.7 | 19.8 | 19.68 | 15170 |
1732210200 | 19.66 | 0 | 0.00 | 19.62 | 19.72 | 19.58 | 24002 |
1732123800 | 19.66 | -0.04 | -0.20 | 19.7 | 19.76 | 19.6 | 22485 |
1732037400 | 19.7 | 0.12 | 0.61 | 19.58 | 19.7 | 19.58 | 100237 |
1731951000 | 19.58 | -0.08 | -0.41 | 19.66 | 19.66 | 19.56 | 84322 |
1731691800 | 19.66 | 0.02 | 0.10 | 19.6 | 19.68 | 19.46 | 100719 |
1731605400 | 19.64 | 0.08 | 0.41 | 19.64 | 19.72 | 19.56 | 66823 |
1731519000 | 19.56 | 0 | 0.00 | 19.56 | 19.56 | 19.56 | 0 |
1731432600 | 19.56 | -0.06 | -0.31 | 19.64 | 19.66 | 19.54 | 38321 |
1731346200 | 19.62 | -0.12 | -0.61 | 19.52 | 19.78 | 19.52 | 16978 |
1731087000 | 19.74 | 0.26 | 1.33 | 19.5 | 19.74 | 19.5 | 23770 |
1731000600 | 19.48 | 0.08 | 0.41 | 19.44 | 19.5 | 19.44 | 11016 |
1730914200 | 19.4 | -0.12 | -0.61 | 19.56 | 19.64 | 19.4 | 42285 |
1730827800 | 19.52 | -0.06 | -0.31 | 19.62 | 19.7 | 19.5 | 27329 |
1730741400 | 19.58 | -0.16 | -0.81 | 19.8 | 19.8 | 19.58 | 49390 |
1730482200 | 19.74 | -0.06 | -0.30 | 19.82 | 19.88 | 19.56 | 40306 |
1730395800 | 19.8 | 0 | 0.00 | 19.86 | 19.9 | 19.76 | 34243 |
1730309400 | 19.8 | -0.3 | -1.49 | 20.1 | 20.25 | 19.8 | 64878 |
1730223000 | 20.1 | -0.2 | -0.99 | 20.3 | 20.4 | 20.1 | 18547 |
1730136600 | 20.3 | -0.05 | -0.25 | 20.35 | 20.4 | 20.2 | 23899 |
1729873800 | 20.35 | 0.1 | 0.49 | 20.2 | 20.4 | 20.2 | 31140 |
1729787400 | 20.25 | 0.2 | 1.00 | 20.15 | 20.25 | 20 | 9450 |
1729701000 | 20.05 | 0 | 0.00 | 20.15 | 20.15 | 19.94 | 27371 |
1729614600 | 20.05 | -0.3 | -1.47 | 20.4 | 20.4 | 20 | 20836 |
1729528200 | 20.35 | 0.05 | 0.25 | 20.3 | 20.55 | 20.25 | 74036 |
1729269000 | 20.3 | 0.15 | 0.74 | 20.4 | 20.4 | 20.15 | 27323 |
1729182600 | 20.15 | -0.35 | -1.71 | 20.4 | 20.5 | 20.15 | 28813 |
1729096200 | 20.5 | 0.15 | 0.74 | 20.75 | 20.75 | 20.4 | 32336 |
1729009800 | 20.35 | -0.2 | -0.97 | 20.5 | 20.6 | 20.35 | 17281 |
1728923400 | 20.55 | -0.1 | -0.48 | 20.65 | 20.75 | 20.4 | 33355 |
1728664200 | 20.65 | 0.25 | 1.23 | 20.4 | 20.65 | 20.4 | 23964 |
1728577800 | 20.4 | -0.2 | -0.97 | 20.6 | 20.6 | 20.35 | 19220 |
1728491400 | 20.6 | 0.5 | 2.49 | 20.3 | 20.6 | 20.15 | 24902 |
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