Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0529 | 0.308095515434 | 17.17 | 17.27 | 17.09 | 2807 | 17.13776757 | SP |
4 | 0.2629 | 1.55011792453 | 16.96 | 18.91 | 16.6738 | 4840 | 17.07912779 | SP |
12 | -0.1971 | -1.13145809414 | 17.42 | 18.91 | 15.6 | 5074 | 17.11812629 | SP |
26 | -0.0471 | -0.272727272727 | 17.27 | 18.91 | 15.6 | 3649 | 17.21309061 | SP |
52 | 0.2229 | 1.31117647059 | 17 | 18.91 | 15.6 | 3088 | 17.08716025 | SP |
156 | -5.8671 | -25.4097011693 | 23.09 | 23.09 | 15.08 | 3742 | 16.67799531 | SP |
260 | -5.8671 | -25.4097011693 | 23.09 | 23.09 | 15.08 | 2554 | 16.67799531 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740526500 | 17.2229 | 0.07 | 0.43 | 17.17 | 17.27 | 17.17 | 137 |
1740440100 | 17.15 | -0.01 | -0.03 | 17.1051 | 17.199 | 17.1051 | 1651 |
1740180900 | 17.155 | -0.01 | -0.03 | 17.2 | 17.2 | 17.155 | 297 |
1740094500 | 17.16 | 0.03 | 0.18 | 17.09 | 17.1742 | 17.09 | 1861 |
1740008100 | 17.13 | 0.04 | 0.23 | 17.17 | 17.18 | 17.13 | 10087 |
1739921700 | 17.09 | -0.03 | -0.18 | 17.01 | 17.15 | 17.01 | 1206 |
1739576100 | 17.12 | 0.08 | 0.47 | 17.17 | 17.17 | 17.08 | 324 |
1739489700 | 17.04 | -0.04 | -0.23 | 17.1 | 17.11 | 17.04 | 2997 |
1739403300 | 17.08 | -0.09 | -0.52 | 17.15 | 17.15 | 16.9833 | 26548 |
1739316900 | 17.17 | -0.02 | -0.11 | 18.91 | 18.91 | 17.14 | 2785 |
1739230500 | 17.1896 | -0.01 | -0.06 | 17.21 | 17.21 | 17.1896 | 7548 |
1738971300 | 17.2 | 0.05 | 0.29 | 17.14 | 17.2 | 17.14 | 839 |
1738884900 | 17.15 | -0.09 | -0.52 | 17.22 | 17.22 | 17.15 | 1 |
1738798500 | 17.24 | 0.18 | 1.08 | 17.2 | 17.24 | 17.16 | 1857 |
1738712100 | 17.055 | -0.01 | -0.03 | 17.02 | 17.055 | 16.6738 | 6171 |
1738625700 | 17.0607 | -0.05 | -0.29 | 17.15 | 17.15 | 17.03 | 2833 |
1738366500 | 17.11 | 0.14 | 0.82 | 17.099 | 17.11 | 17.03 | 4467 |
1738280100 | 16.97 | -0.01 | -0.03 | 16.95 | 17.08 | 16.95 | 11997 |
1738193700 | 16.975 | -0.06 | -0.32 | 16.96 | 16.975 | 16.94 | 8354 |
1738107300 | 17.03 | -0.03 | -0.18 | 17.01 | 17.09 | 16.95 | 2543 |
1738020900 | 17.06 | 0.14 | 0.83 | 16.97 | 17.78 | 16.97 | 8832 |
1737761700 | 16.9203 | -0.05 | -0.29 | 16.94 | 16.94 | 16.89 | 3330 |
1737675300 | 16.97 | 0 | 0.00 | 16.97 | 16.97 | 16.97 | 0 |
1737588900 | 16.97 | -0.02 | -0.12 | 17.0399 | 17.05 | 16.5 | 16428 |
1737502500 | 16.99 | 0.03 | 0.18 | 16.94 | 16.99 | 16.94 | 2208 |
1737156900 | 16.96 | 0.06 | 0.36 | 16.96 | 16.96 | 16.96 | 65 |
1737070500 | 16.9 | 0.06 | 0.33 | 16.719999 | 16.94 | 16.719999 | 6572 |
1736984100 | 16.8443 | 0.05 | 0.32 | 16.6 | 16.94 | 15.9964 | 2199 |
1736897700 | 16.79 | -0.03 | -0.19 | 16.86 | 17.3 | 16.739999 | 2104 |
1736811300 | 16.8213 | -0.03 | -0.20 | 16.81 | 16.8508 | 16.77 | 3310 |
1736552100 | 16.855 | -0.04 | -0.21 | 16.83 | 16.855 | 16.82 | 121 |
1736379300 | 16.89 | -0.15 | -0.88 | 16.92 | 16.9556 | 15.6 | 9994 |
1736292900 | 17.04 | -0.07 | -0.41 | 17.1 | 17.1 | 17 | 1014 |
1736206500 | 17.11 | 0.06 | 0.35 | 17.05 | 17.2 | 16.99 | 3436 |
1735947300 | 17.05 | 0.04 | 0.24 | 17.81 | 17.81 | 16.89 | 3267 |
1735860900 | 17.01 | -0.03 | -0.18 | 17.06 | 17.06 | 16.99 | 856 |
1735688100 | 17.04 | 0.07 | 0.41 | 16.98 | 17.0499 | 16.9405 | 1732 |
1735601700 | 16.97 | 0.04 | 0.27 | 16.5 | 17.16 | 16.366299 | 10147 |
1735342500 | 16.925 | -0.1 | -0.56 | 17.0094 | 17.0094 | 16.925 | 11684 |
1735256100 | 17.02 | 0.12 | 0.73 | 16.92 | 17.02 | 16.92 | 1163 |
1735077840 | 16.896 | -0.14 | -0.85 | 17.02 | 17.02 | 16.896 | 817 |
1734996900 | 17.04 | 0.07 | 0.41 | 16.97 | 17.07 | 16.5 | 7727 |
1734737700 | 16.97 | 0.06 | 0.35 | 16.5 | 17.02 | 16.5 | 2333 |
1734651300 | 16.91 | -0.28 | -1.63 | 17.08 | 17.08 | 16.91 | 1872 |
1734564900 | 17.19 | -0.03 | -0.15 | 17.23 | 17.23 | 17.1769 | 674 |
1734478500 | 17.215 | -0.11 | -0.61 | 17.22 | 17.26 | 17.17 | 4921 |
1734392100 | 17.32 | 0.07 | 0.41 | 17.26 | 17.32 | 17.23 | 9795 |
1734132900 | 17.25 | -0.15 | -0.86 | 17.19 | 17.32 | 17.18 | 27531 |
1734046500 | 17.4 | -0.05 | -0.29 | 17.46 | 17.46 | 16.841 | 2169 |
1733960100 | 17.45 | -0.06 | -0.34 | 17.4425 | 17.45 | 17.4 | 1693 |
1733873700 | 17.51 | 0.07 | 0.40 | 17.52 | 17.52 | 17.4 | 2438 |
1733787300 | 17.44 | -0.07 | -0.37 | 17.45 | 17.48 | 17.44 | 3150 |
1733528100 | 17.505 | -0.03 | -0.14 | 17.53 | 17.53 | 17.45 | 4523 |
1733441700 | 17.53 | 0.08 | 0.46 | 17.44 | 17.53 | 17.44 | 19542 |
1733355300 | 17.45 | -0.1 | -0.57 | 17.42 | 17.45 | 17.42 | 1828 |
1733268900 | 17.55 | 0.12 | 0.69 | 17.47 | 17.55 | 17.47 | 5326 |
1733182500 | 17.43 | -0.01 | -0.03 | 17.44 | 17.44 | 17.41 | 2658 |
1732917840 | 17.435 | 0.06 | 0.37 | 17.4684 | 17.4684 | 17.435 | 195 |
1732750500 | 17.37 | 0.03 | 0.17 | 17.43 | 17.43 | 17.34 | 3714 |
1732664100 | 17.34 | 0.07 | 0.41 | 17.27 | 17.37 | 17.27 | 3134 |
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