Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.3778 | 10.6086683417 | 31.84 | 35.22 | 30.38 | 1204818 | 32.22519365 | SP |
4 | 3.2178 | 10.055625 | 32 | 36.02 | 28.59 | 2199829 | 31.63352277 | SP |
12 | -0.6722 | -1.87294511006 | 35.89 | 43.099 | 28.59 | 1073764 | 33.33662135 | SP |
26 | 0.2378 | 0.679817038308 | 34.98 | 43.099 | 28.59 | 787372 | 34.50376099 | SP |
52 | 9.5578 | 37.2478565861 | 25.66 | 43.099 | 20.48 | 751169 | 32.71383433 | SP |
156 | 10.1978 | 40.7585931255 | 25.02 | 43.099 | 15.55 | 365621 | 31.14456201 | SP |
260 | 10.1978 | 40.7585931255 | 25.02 | 43.099 | 15.55 | 365621 | 31.14456201 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 35.11 | 0.84 | 2.45 | 34.3548 | 35.33 | 34.3548 | 1181265 |
1739489700 | 34.27 | 1.26 | 3.82 | 33.049999 | 34.5 | 32.64 | 1371763 |
1739403300 | 33.009999 | 1.13 | 3.54 | 31.435 | 33.009999 | 31.3 | 1216646 |
1739316900 | 31.88 | 1.35 | 4.42 | 30.7 | 32.5521 | 30.67 | 1568999 |
1739230500 | 30.53 | 0.05 | 0.16 | 31.06 | 31.31 | 30.41 | 790108 |
1738971300 | 30.48 | -1.53 | -4.78 | 31.84 | 32.189999 | 30.38 | 1076572 |
1738884900 | 32.009999 | 0.2 | 0.63 | 31.55 | 32.18 | 31.28 | 1013686 |
1738798500 | 31.81 | -0.1 | -0.31 | 30.75 | 31.88 | 30.67 | 1294071 |
1738712100 | 31.91 | 1.25 | 4.08 | 30.35 | 32.02 | 30.29 | 1586074 |
1738625700 | 30.66 | -2.2 | -6.70 | 31.29 | 31.71 | 30.03 | 1755400 |
1738366500 | 32.86 | -0.53 | -1.59 | 36.02 | 36.02 | 32.21 | 3697691 |
1738280100 | 33.39 | -0.46 | -1.36 | 33.69 | 34.26 | 33.259999 | 2612338 |
1738193700 | 33.85 | 0.29 | 0.86 | 32.409999 | 34 | 32.369999 | 2276346 |
1738107300 | 33.56 | 2.25 | 7.19 | 31.58 | 34.1 | 31.5 | 3036776 |
1738020900 | 31.31 | 1.85 | 6.28 | 29.8 | 31.9 | 29.8 | 4725705 |
1737761700 | 29.46 | -0.3 | -1.01 | 30 | 30.18 | 29.09 | 2693411 |
1737675300 | 29.76 | 0 | 0.00 | 29.76 | 29.76 | 29.76 | 0 |
1737588900 | 29.76 | 0.31 | 1.05 | 28.73 | 29.8 | 28.73 | 3178896 |
1737502500 | 29.45 | -2.05 | -6.51 | 29.89 | 29.89 | 28.59 | 4303934 |
1737156900 | 31.5 | 0.43 | 1.38 | 32 | 32.08 | 31.09 | 1398507 |
1737070500 | 31.07 | -2.72 | -8.05 | 33.74 | 33.82 | 31 | 1667606 |
1736984100 | 33.79 | 1.28 | 3.94 | 32.93 | 33.99 | 32.88 | 792970 |
1736897700 | 32.509999 | -0.32 | -0.97 | 32.979999 | 33.32 | 32.32 | 495725 |
1736811300 | 32.83 | -0.73 | -2.18 | 32.63 | 32.92 | 31.54 | 781925 |
1736552100 | 33.56 | -1.7 | -4.82 | 34.4 | 34.48 | 32.45 | 881306 |
1736379300 | 35.26 | 0.11 | 0.31 | 34.99 | 35.57 | 34.575 | 474607 |
1736292900 | 35.15 | -0.82 | -2.28 | 35.32 | 36.13 | 34.92 | 526308 |
1736206500 | 35.97 | 0.44 | 1.24 | 35.8 | 36.68 | 35.76 | 722157 |
1735947300 | 35.53 | -0.14 | -0.39 | 35.51 | 35.75 | 35.1 | 526968 |
1735860900 | 35.67 | -1.97 | -5.23 | 37.19 | 37.26 | 35.09 | 568051 |
1735688100 | 37.64 | -0.54 | -1.41 | 38.31 | 38.5199 | 37.39 | 296377 |
1735601700 | 38.18 | -1.12 | -2.85 | 38.31 | 38.61 | 37.81 | 347002 |
1735342500 | 39.3 | -1.13 | -2.79 | 40.11 | 40.11 | 38.56 | 362384 |
1735256100 | 40.43 | 0.32 | 0.80 | 40.19 | 40.72 | 39.97 | 300557 |
1735077840 | 40.11 | 0.81 | 2.06 | 39.34 | 40.135 | 39.3294 | 274873 |
1734996900 | 39.3 | -0.03 | -0.08 | 39.13 | 39.37 | 38.72 | 243114 |
1734737700 | 39.33 | 1.4 | 3.69 | 37.43 | 39.46 | 36.84 | 621320 |
1734651300 | 37.93 | 0.54 | 1.44 | 37.44 | 38.5497 | 37.15 | 452233 |
1734564900 | 37.39 | -1.72 | -4.40 | 38.93 | 39.34 | 37.32 | 489507 |
1734478500 | 39.11 | 0.72 | 1.88 | 38.11 | 39.21 | 38 | 363182 |
1734392100 | 38.39 | 0.92 | 2.46 | 37.55 | 38.47 | 37.55 | 492710 |
1734132900 | 37.47 | -0.02 | -0.05 | 37.47 | 37.8679 | 36.948 | 389471 |
1734046500 | 37.49 | -4.14 | -9.94 | 37.18 | 37.74 | 36.74 | 523472 |
1733960100 | 41.63 | -0.42 | -1.00 | 42.19 | 43.099 | 41.57 | 625565 |
1733873700 | 42.05 | 0.3 | 0.72 | 41.84 | 42.1959 | 41.255 | 688507 |
1733787300 | 41.75 | 1.31 | 3.24 | 40.09 | 41.91 | 40.09 | 495888 |
1733528100 | 40.44 | -0.08 | -0.20 | 40.38 | 41.039 | 40.26 | 299966 |
1733441700 | 40.52 | 0 | 0.00 | 40.87 | 40.87 | 40.25 | 303791 |
1733355300 | 40.52 | 0.08 | 0.20 | 40.54 | 40.89 | 39.9816 | 407449 |
1733268900 | 40.44 | 1.01 | 2.56 | 39.55 | 40.46 | 39.21 | 756868 |
1733182500 | 39.43 | 0.7 | 1.81 | 39.2 | 39.83 | 39.03 | 569790 |
1732917840 | 38.73 | 0.76 | 2.00 | 37.9 | 38.86 | 37.6319 | 203735 |
1732750500 | 37.97 | 0 | 0.00 | 37.83 | 38.13 | 37.6 | 354798 |
1732664100 | 37.97 | 0.68 | 1.82 | 37.72 | 38.1507 | 37.585 | 388229 |
1732577700 | 37.29 | 0.97 | 2.67 | 36.865 | 37.4299 | 36.331 | 442007 |
1732318500 | 36.32 | 0.33 | 0.92 | 35.89 | 36.64 | 35.82 | 255922 |
1732232100 | 35.99 | -0.12 | -0.33 | 36.11 | 36.4987 | 35.1243 | 370958 |
1732145700 | 36.11 | 0.2 | 0.56 | 35.83 | 36.4 | 35.18 | 264304 |
1732059300 | 35.91 | 0.08 | 0.22 | 36 | 36.52 | 35.58 | 281935 |
1731972900 | 35.83 | 0.91 | 2.61 | 35.38 | 36.39 | 35.2901 | 354580 |
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