Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.44 | 6.85714285714 | 21 | 23.72 | 20.6367 | 772716 | 22.54127334 | CS |
4 | 0.44 | 2 | 22 | 23.72 | 19.32 | 748234 | 21.25018597 | CS |
12 | 1.69 | 8.14457831325 | 20.75 | 25.2899 | 18.1801 | 767600 | 21.30536887 | CS |
26 | 6.45 | 40.3377110694 | 15.99 | 25.2899 | 9.972 | 761390 | 18.91509499 | CS |
52 | 5.26 | 30.6169965076 | 17.18 | 25.2899 | 9.972 | 441747 | 18.52083516 | CS |
156 | 7.9 | 54.3328748281 | 14.54 | 25.2899 | 8.4 | 238181 | 17.33140532 | CS |
260 | 18.72 | 503.225806452 | 3.72 | 25.2899 | 0.82 | 225383 | 12.8182275 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735947300 | 23.58 | 1.79 | 8.21 | 21.94 | 23.72 | 21.58 | 1198719 |
1735860900 | 21.79 | -0.23 | -1.04 | 22.04 | 22.3908 | 21.65 | 551178 |
1735688100 | 22.02 | 0.29 | 1.33 | 21.98 | 22.19 | 21.59 | 885637 |
1735601700 | 21.73 | 0.56 | 2.65 | 21 | 21.75 | 20.6367 | 455330 |
1735342500 | 21.17 | 0.57 | 2.77 | 20.47 | 21.41 | 20.44 | 740239 |
1735256100 | 20.6 | -0.02 | -0.10 | 20.37 | 20.77 | 20.2 | 748147 |
1735077840 | 20.62 | 0.76 | 3.83 | 19.76 | 21.16 | 19.32 | 574620 |
1734996900 | 19.86 | -0.53 | -2.60 | 20.55 | 20.9 | 19.74 | 746693 |
1734737700 | 20.39 | 0.09 | 0.44 | 20.2 | 21.02 | 20.2 | 2068709 |
1734651300 | 20.3 | -0.38 | -1.84 | 21 | 21.11 | 20.15 | 552265 |
1734564900 | 20.68 | -0.92 | -4.26 | 21.79 | 22.1847 | 20.53 | 616132 |
1734478500 | 21.6 | 1.42 | 7.04 | 20 | 21.64 | 19.85 | 771904 |
1734392100 | 20.18 | -1.2 | -5.61 | 21.45 | 21.5 | 20 | 779131 |
1734132900 | 21.38 | -0.45 | -2.06 | 21.87 | 22 | 20.555 | 699418 |
1734046500 | 21.83 | -0.45 | -2.02 | 22.22 | 22.4 | 21.5 | 538419 |
1733960100 | 22.28 | 0.7 | 3.24 | 21.67 | 22.37 | 21.36 | 412449 |
1733873700 | 21.58 | 0.06 | 0.28 | 21.79 | 22.16 | 21.44 | 705035 |
1733787300 | 21.52 | -0.35 | -1.60 | 22 | 22.05 | 21.01 | 424193 |
1733528100 | 21.87 | -0.23 | -1.04 | 21.87 | 22 | 21.25 | 406877 |
1733441700 | 22.1 | -0.42 | -1.87 | 22.53 | 23.34 | 22.02 | 848624 |
1733355300 | 22.52 | 0.6 | 2.74 | 21.92 | 22.6 | 21.41 | 686194 |
1733268900 | 21.92 | -0.59 | -2.62 | 22.6 | 22.75 | 20.86 | 982127 |
1733182500 | 22.51 | -0.03 | -0.13 | 22.81 | 22.82 | 21.83 | 654105 |
1732917840 | 22.54 | 0.15 | 0.67 | 22.5 | 23.25 | 22.22 | 323219 |
1732750500 | 22.39 | -0.01 | -0.04 | 22.46 | 22.73 | 22.02 | 286642 |
1732664100 | 22.4 | 0.24 | 1.08 | 22 | 22.63 | 21.98 | 437654 |
1732577700 | 22.16 | 0.36 | 1.65 | 22 | 22.43 | 21.41 | 1786054 |
1732318500 | 21.8 | 0.28 | 1.30 | 21.6 | 22.165 | 21.22 | 585700 |
1732232100 | 21.52 | 0.71 | 3.41 | 20.87 | 21.63 | 20.862 | 341881 |
1732145700 | 20.81 | 0.02 | 0.12 | 20.66 | 21.32 | 20.53 | 413924 |
1732059300 | 20.785 | 0.22 | 1.05 | 20.4 | 21.08 | 20.4 | 471391 |
1731972900 | 20.57 | -0.35 | -1.67 | 21.04 | 21.215 | 20.09 | 526008 |
1731713700 | 20.92 | 0.43 | 2.10 | 20.53 | 21.71 | 20.46 | 735939 |
1731627300 | 20.49 | 0.59 | 2.96 | 19.96 | 20.54 | 19.63 | 397393 |
1731540900 | 19.9 | -0.43 | -2.12 | 20.34 | 20.48 | 19.615 | 701752 |
1731454500 | 20.33 | -1.92 | -8.63 | 22 | 22.3 | 20.15 | 1008412 |
1731368100 | 22.25 | 0.01 | 0.04 | 22.2 | 22.84 | 21.8 | 1248245 |
1731108900 | 22.24 | 1.98 | 9.77 | 20.32 | 22.5 | 18.1801 | 1588381 |
1731022500 | 20.26 | 0.66 | 3.37 | 19.72 | 20.54 | 19.72 | 906648 |
1730936100 | 19.6 | -0.95 | -4.62 | 19.46 | 19.92 | 18.51 | 1107388 |
1730849700 | 20.55 | -0.48 | -2.28 | 21.06 | 21.54 | 20.49 | 421491 |
1730763300 | 21.03 | -0.09 | -0.43 | 20.96 | 21.69 | 20.8449 | 420148 |
1730500500 | 21.12 | -0.21 | -0.98 | 21.37 | 21.7 | 20.78 | 514239 |
1730414100 | 21.33 | 0.12 | 0.57 | 21.21 | 21.54 | 20.4 | 672040 |
1730327700 | 21.21 | 1.08 | 5.37 | 20.11 | 21.42 | 20.01 | 564344 |
1730241300 | 20.13 | -1.28 | -5.98 | 21.18 | 21.5213 | 20.06 | 651998 |
1730154900 | 21.41 | 0.23 | 1.09 | 21 | 21.68 | 20.71 | 573536 |
1729895700 | 21.18 | -0.01 | -0.02 | 21.4 | 21.4 | 20.83 | 421614 |
1729809300 | 21.185 | 0.11 | 0.55 | 20.72 | 21.29 | 20.72 | 546132 |
1729722900 | 21.07 | -0.13 | -0.61 | 21.2 | 22.27 | 21 | 633661 |
1729636500 | 21.2 | 0.05 | 0.24 | 21.15 | 21.47 | 20.835 | 470810 |
1729550100 | 21.15 | 1.09 | 5.43 | 20.49 | 21.85 | 20.22 | 1040594 |
1729290900 | 20.06 | -1.81 | -8.28 | 22 | 22.47 | 19.73 | 2288301 |
1729204500 | 21.87 | -0.06 | -0.27 | 25.07 | 25.2899 | 21.61 | 2351887 |
1729118100 | 21.93 | 0.05 | 0.23 | 21.33 | 21.98 | 21.33 | 648611 |
1729031700 | 21.88 | 0.5 | 2.34 | 20.94 | 21.985 | 20.33 | 1134332 |
1728945300 | 21.38 | 0.71 | 3.43 | 20.75 | 21.68 | 20.4703 | 668572 |
1728686100 | 20.67 | 0.44 | 2.17 | 20.38 | 20.8 | 20.13 | 346636 |
1728599700 | 20.23 | 0.13 | 0.65 | 20.5 | 20.78 | 19.7 | 812470 |
1728513300 | 20.1 | -0.16 | -0.79 | 20.29 | 20.575 | 19.69 | 584358 |
1728426900 | 20.26 | -0.21 | -1.03 | 20.54 | 20.54 | 19.6 | 409341 |
1728340500 | 20.47 | 0.05 | 0.24 | 20.22 | 20.94 | 20.0301 | 680048 |
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