Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3502 | -3.03466204506 | 11.54 | 12.53 | 11.12 | 15538 | 11.25963135 | CS |
4 | -0.9302 | -7.67491749175 | 12.12 | 12.53 | 10.96 | 15350 | 11.44106028 | CS |
12 | -2.3102 | -17.1125925926 | 13.5 | 14.75 | 10.96 | 22406 | 12.90280061 | CS |
26 | -2.6902 | -19.3818443804 | 13.88 | 15.09 | 10.96 | 18863 | 12.8593313 | CS |
52 | -2.7602 | -19.7863799283 | 13.95 | 19.6331 | 10.96 | 28331 | 14.76203859 | CS |
156 | -1.8102 | -13.9246153846 | 13 | 19.6331 | 9.05 | 16539 | 13.57269908 | CS |
260 | -1.1902 | -9.61389337641 | 12.38 | 21.5 | 4.695 | 15962 | 12.99937033 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740612900 | 11.32 | 0.18 | 1.62 | 11.12 | 11.35 | 11.12 | 15465 |
1740526500 | 11.14 | -0.02 | -0.18 | 11.165 | 11.34 | 11.14 | 16996 |
1740440100 | 11.16 | -0.01 | -0.09 | 11.26 | 11.35 | 11.16 | 11129 |
1740180900 | 11.17 | -0.37 | -3.21 | 11.65 | 11.65 | 11.1387 | 19230 |
1740094500 | 11.54 | -0.02 | -0.17 | 11.54 | 12.09 | 11.54 | 14068 |
1740008100 | 11.56 | -0.05 | -0.43 | 11.57 | 11.73 | 11.27 | 6668 |
1739921700 | 11.61 | 0.33 | 2.93 | 11.615 | 11.63 | 11.55 | 7676 |
1739576100 | 11.28 | 0 | 0.00 | 11.57 | 11.57 | 11.165 | 14191 |
1739489700 | 11.28 | 0.17 | 1.53 | 11.24 | 11.3599 | 11.2 | 14873 |
1739403300 | 11.11 | -0.18 | -1.59 | 11.2602 | 11.295 | 11.1 | 15073 |
1739316900 | 11.29 | 0.13 | 1.16 | 11.1 | 11.5172 | 11.1 | 16443 |
1739230500 | 11.16 | -0.11 | -0.98 | 11.36 | 11.36 | 11.15 | 9168 |
1738971300 | 11.27 | -0.51 | -4.33 | 11.85 | 11.85 | 10.96 | 34663 |
1738884900 | 11.78 | 0.15 | 1.29 | 11.6 | 11.8698 | 11.6 | 10154 |
1738798500 | 11.63 | 0.02 | 0.17 | 11.6 | 11.77 | 11.6 | 7118 |
1738712100 | 11.61 | -0.13 | -1.11 | 11.6101 | 11.76 | 11.6 | 12223 |
1738625700 | 11.74 | -0.1 | -0.84 | 11.83 | 12 | 11.6045 | 31048 |
1738366500 | 11.84 | -0.31 | -2.55 | 12.01 | 12.3368 | 11.83 | 21371 |
1738280100 | 12.15 | 0.03 | 0.25 | 12.12 | 12.27 | 12.05 | 11204 |
1738193700 | 12.12 | -0.01 | -0.08 | 12.03 | 12.165 | 11.93 | 10451 |
1738107300 | 12.13 | 0.12 | 1.00 | 12.1 | 12.2679 | 12.01 | 13472 |
1738020900 | 12.01 | -0.05 | -0.41 | 12 | 12.36 | 12 | 23117 |
1737761700 | 12.06 | -0.08 | -0.66 | 12.17 | 12.2999 | 12.05 | 15416 |
1737675300 | 12.14 | 0 | 0.00 | 12.14 | 12.14 | 12.14 | 0 |
1737588900 | 12.14 | -0.49 | -3.88 | 12.6 | 12.74 | 12.1331 | 19664 |
1737502500 | 12.63 | -0.27 | -2.09 | 12.95 | 13.0595 | 12.63 | 23814 |
1737156900 | 12.9 | -0.09 | -0.69 | 13.05 | 13.05 | 12.885 | 11152 |
1737070500 | 12.99 | -0.05 | -0.38 | 13 | 13.25 | 12.7 | 64721 |
1736984100 | 13.04 | -0.13 | -0.99 | 13.12 | 13.31 | 12.9 | 23779 |
1736897700 | 13.17 | -0.07 | -0.53 | 13.2 | 13.405 | 12.83 | 12192 |
1736811300 | 13.24 | 0.12 | 0.91 | 13.01 | 13.29 | 12.995 | 22495 |
1736552100 | 13.12 | -0.31 | -2.31 | 12.78 | 13.34 | 12.7 | 18285 |
1736379300 | 13.43 | 0.48 | 3.71 | 12.75 | 13.64 | 12.75 | 18811 |
1736292900 | 12.95 | -0.32 | -2.41 | 13.38 | 13.38 | 12.75 | 39905 |
1736206500 | 13.27 | -0.15 | -1.12 | 13.64 | 13.94 | 12.87 | 51286 |
1735947300 | 13.42 | 0.24 | 1.82 | 13.12 | 13.465 | 13.04 | 12459 |
1735860900 | 13.18 | -0.31 | -2.30 | 13.45 | 13.45 | 12.88 | 26654 |
1735688100 | 13.49 | 0.62 | 4.82 | 12.7 | 13.49 | 12.7 | 30856 |
1735601700 | 12.87 | -0.15 | -1.15 | 13 | 13.2 | 12.501 | 35758 |
1735342500 | 13.02 | -1.05 | -7.46 | 14.02 | 14.02 | 13.01 | 15407 |
1735256100 | 14.07 | 0.25 | 1.81 | 13.73 | 14.2 | 13.73 | 9996 |
1735077840 | 13.82 | -0.02 | -0.14 | 13.87 | 13.87 | 13.72 | 4342 |
1734996900 | 13.84 | 0.08 | 0.58 | 13.64 | 14.0497 | 13.54 | 36828 |
1734737700 | 13.76 | 0.25 | 1.85 | 13.35 | 13.97 | 13.1 | 33664 |
1734651300 | 13.51 | -0.27 | -1.96 | 13.95 | 14.01 | 13.29 | 17216 |
1734564900 | 13.78 | -0.54 | -3.77 | 14.19 | 14.75 | 13.78 | 23652 |
1734478500 | 14.32 | -0.1 | -0.69 | 14.08 | 14.33 | 14.01 | 15753 |
1734392100 | 14.42 | 0.05 | 0.35 | 14.1 | 14.49 | 14.1 | 13887 |
1734132900 | 14.37 | 0.5 | 3.60 | 13.65 | 14.42 | 13.65 | 17914 |
1734046500 | 13.87 | 0.16 | 1.17 | 13.62 | 13.96 | 13.61 | 10965 |
1733960100 | 13.71 | -0.37 | -2.63 | 14.09 | 14.14 | 13.4391 | 144004 |
1733873700 | 14.08 | 0.17 | 1.22 | 13.93 | 14.38 | 13.79 | 30216 |
1733787300 | 13.91 | -0.08 | -0.57 | 14 | 14.26 | 13.81 | 20609 |
1733528100 | 13.99 | 0.01 | 0.07 | 13.97 | 14.0989 | 13.825 | 18812 |
1733441700 | 13.98 | 0.59 | 4.41 | 13.5 | 14.07 | 13.5 | 15829 |
1733355300 | 13.39 | 0.36 | 2.76 | 13.39 | 13.45 | 12.9 | 13477 |
1733268900 | 13.03 | -0.68 | -4.96 | 13.7245 | 13.7245 | 13.03 | 12098 |
1733182500 | 13.71 | -0.21 | -1.51 | 13.95 | 13.95 | 13.68 | 10301 |
1732917840 | 13.92 | 0.38 | 2.81 | 13.53 | 13.92 | 13.42 | 6165 |
1732750500 | 13.54 | 0.21 | 1.58 | 13.39 | 13.73 | 13.38 | 11407 |
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