Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.65 | -1.78082191781 | 36.5 | 37.25 | 35.85 | 18867 | 36.71178154 | DE |
4 | -0.3 | -0.829875518672 | 36.15 | 37.25 | 35.4 | 19681 | 36.29485036 | DE |
12 | 0.15 | 0.420168067227 | 35.7 | 37.25 | 33.3 | 20957 | 35.85414167 | DE |
26 | 2.25 | 6.69642857143 | 33.6 | 37.25 | 29.35 | 22192 | 34.21281215 | DE |
52 | 2 | 5.90841949778 | 33.85 | 38.4 | 29.35 | 20711 | 34.73534226 | DE |
156 | -1.8 | -4.78087649402 | 37.65 | 39.75 | 19.8 | 26775 | 29.90685296 | DE |
260 | -4.4 | -10.9316770186 | 40.25 | 45.05 | 19.8 | 28444 | 31.58991064 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736530200 | 35.85 | -0.7 | -1.92 | 36.6 | 36.7 | 35.85 | 22426 |
1736443800 | 36.55 | -0.1 | -0.27 | 36.6 | 36.65 | 36.3 | 12318 |
1736357400 | 36.65 | -0.25 | -0.68 | 36.9 | 37.1 | 36.45 | 20659 |
1736271000 | 36.9 | -0.2 | -0.54 | 37 | 37.25 | 36.55 | 30981 |
1736184600 | 37.1 | 1.05 | 2.91 | 36.1 | 37.1 | 36 | 16705 |
1735925400 | 36.05 | -0.5 | -1.37 | 36.5 | 36.55 | 35.95 | 13671 |
1735839000 | 36.55 | -0.1 | -0.27 | 36.8 | 36.8 | 36.4 | 11950 |
1735666200 | 36.65 | 0.5 | 1.38 | 36.25 | 36.65 | 36.25 | 13589 |
1735579800 | 36.15 | -0.55 | -1.50 | 36.65 | 36.7 | 35.85 | 26975 |
1735320600 | 36.7 | 0.15 | 0.41 | 36.4 | 37.2 | 36.4 | 21397 |
1735061400 | 36.55 | 0.35 | 0.97 | 36.2 | 36.6 | 36.1 | 9268 |
1734975000 | 36.2 | 0.3 | 0.84 | 35.9 | 36.2 | 35.5 | 13560 |
1734715800 | 35.9 | -0.15 | -0.42 | 35.9 | 35.95 | 35.4 | 35688 |
1734629400 | 36.05 | -0.1 | -0.28 | 35.95 | 36.1 | 35.85 | 14586 |
1734543000 | 36.15 | 0.15 | 0.42 | 36 | 36.3 | 35.9 | 20863 |
1734456600 | 36 | 0.35 | 0.98 | 35.65 | 36.05 | 35.4 | 28613 |
1734370200 | 35.65 | -0.25 | -0.70 | 36.15 | 36.95 | 35.6 | 26594 |
1734111000 | 35.9 | -0.25 | -0.69 | 36.15 | 36.45 | 35.75 | 17160 |
1734024600 | 36.15 | -0.35 | -0.96 | 36.4 | 36.55 | 36 | 14757 |
1733938200 | 36.5 | 0.2 | 0.55 | 36.2 | 36.5 | 35.9 | 15472 |
1733851800 | 36.3 | 0 | 0.00 | 36.4 | 36.65 | 36.2 | 20287 |
1733765400 | 36.3 | 0.05 | 0.14 | 36.3 | 36.8 | 36.2 | 19056 |
1733506200 | 36.25 | 0.65 | 1.83 | 35.65 | 36.25 | 35.45 | 19965 |
1733419800 | 35.6 | 0.2 | 0.56 | 35.35 | 36 | 35.35 | 15815 |
1733333400 | 35.4 | -0.1 | -0.28 | 35.55 | 35.75 | 35.15 | 16009 |
1733247000 | 35.5 | 0.15 | 0.42 | 35.35 | 35.85 | 35.35 | 17421 |
1733160600 | 35.35 | -0.45 | -1.26 | 35.8 | 35.85 | 35.2 | 22489 |
1732901400 | 35.8 | -0.15 | -0.42 | 35.9 | 36 | 35.6 | 17349 |
1732815000 | 35.95 | 0.15 | 0.42 | 35.8 | 36.4 | 35.8 | 14061 |
1732728600 | 35.8 | -0.35 | -0.97 | 36 | 36.1 | 35.65 | 32995 |
1732642200 | 36.15 | -0.9 | -2.43 | 36.9 | 36.9 | 36.1 | 15891 |
1732555800 | 37.05 | 0.2 | 0.54 | 36.95 | 37.2 | 36.7 | 30166 |
1732296600 | 36.85 | 0.1 | 0.27 | 37 | 37.25 | 36.4 | 22791 |
1732210200 | 36.75 | 0.2 | 0.55 | 36.55 | 36.8 | 36.3 | 23764 |
1732123800 | 36.55 | 0 | 0.00 | 36.5 | 37 | 36.45 | 15749 |
1732037400 | 36.55 | -0.05 | -0.14 | 36.55 | 36.95 | 35.95 | 22014 |
1731951000 | 36.6 | 0.3 | 0.83 | 36.3 | 36.6 | 36.2 | 18845 |
1731691800 | 36.3 | -0.25 | -0.68 | 36.4 | 36.75 | 36.1 | 18871 |
1731605400 | 36.55 | 0.35 | 0.97 | 36.4 | 36.9 | 36.4 | 22683 |
1731519000 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
1731432600 | 36.2 | -0.8 | -2.16 | 36.85 | 37 | 36.15 | 19104 |
1731346200 | 37 | 0.5 | 1.37 | 36.55 | 37.25 | 36.55 | 24980 |
1731087000 | 36.5 | -0.25 | -0.68 | 36.8 | 37.2 | 36.4 | 31913 |
1731000600 | 36.75 | 1.3 | 3.67 | 35.45 | 36.75 | 35.45 | 29935 |
1730914200 | 35.45 | 1.45 | 4.26 | 34.05 | 35.45 | 34.05 | 24918 |
1730827800 | 34 | 0.2 | 0.59 | 33.299999 | 34.05 | 33.299999 | 30068 |
1730741400 | 33.8 | -0.55 | -1.60 | 34.3 | 34.35 | 33.8 | 12311 |
1730482200 | 34.35 | 0.3 | 0.88 | 34.05 | 34.65 | 34.05 | 15716 |
1730395800 | 34.05 | -0.2 | -0.58 | 34.1 | 34.35 | 33.85 | 30204 |
1730309400 | 34.25 | 0 | 0.00 | 34.25 | 34.4 | 33.9 | 51736 |
1730223000 | 34.25 | -0.45 | -1.30 | 34.7 | 34.8 | 34.25 | 13887 |
1730136600 | 34.7 | 0.4 | 1.17 | 34.45 | 34.75 | 34.35 | 16641 |
1729873800 | 34.3 | 0.15 | 0.44 | 34.1 | 34.55 | 34 | 15920 |
1729787400 | 34.15 | -0.5 | -1.44 | 34.65 | 34.8 | 34.15 | 15537 |
1729701000 | 34.65 | -0.25 | -0.72 | 34.9 | 35.15 | 34.5 | 14124 |
1729614600 | 34.9 | 0 | 0.00 | 34.8 | 34.95 | 34.4 | 20161 |
1729528200 | 34.9 | -1.1 | -3.06 | 36 | 36.15 | 34.9 | 14488 |
1729269000 | 36 | 0.45 | 1.27 | 35.7 | 36.4 | 35.7 | 40927 |
1729182600 | 35.55 | 0.95 | 2.75 | 34.8 | 36 | 34.75 | 24646 |
1729096200 | 34.6 | -0.35 | -1.00 | 34.65 | 35.05 | 34.35 | 17707 |
1729009800 | 34.95 | 0.55 | 1.60 | 34.65 | 35.55 | 34.65 | 37604 |
1728923400 | 34.4 | -2.05 | -5.62 | 36.35 | 36.5 | 34.15 | 55166 |
1728664200 | 36.45 | 0.55 | 1.53 | 35.9 | 36.45 | 35.9 | 15441 |
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