Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.78 | -7.33980582524 | 51.5 | 52.705 | 47.715 | 1873913 | 49.48371954 | CS |
4 | 7.84 | 19.6589769308 | 39.88 | 54.4 | 37.81 | 2015856 | 45.09155238 | CS |
12 | -2.39 | -4.76950708441 | 50.11 | 54.4 | 35.28 | 1571035 | 42.94764802 | CS |
26 | 1.03 | 2.20603983722 | 46.69 | 60.09 | 35.28 | 1256565 | 46.61140526 | CS |
52 | -23.28 | -32.7887323944 | 71 | 76.19 | 35.28 | 1164452 | 49.61231619 | CS |
156 | -66.99 | -58.3994420713 | 114.71 | 114.71 | 35.28 | 797320 | 65.12492445 | CS |
260 | -21.42 | -30.9806190338 | 69.14 | 140.68 | 28.55 | 705487 | 72.86323289 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 47.72 | -0.74 | -1.53 | 48.96 | 50.18 | 47.66 | 1380047 |
1740094500 | 48.46 | -0.59 | -1.20 | 49.05 | 49.23 | 47.715 | 914360 |
1740008100 | 49.05 | -2.03 | -3.97 | 50.75 | 50.9275 | 48.11 | 1624387 |
1739921700 | 51.08 | 2.04 | 4.16 | 50.1 | 51.87 | 49.79 | 1868860 |
1739576100 | 49.04 | -2.24 | -4.37 | 51.815 | 52.705 | 48.67 | 3010983 |
1739489700 | 51.28 | 7.97 | 18.40 | 43.5 | 54.4 | 43.42 | 10270013 |
1739403300 | 43.31 | 1.55 | 3.71 | 41.11 | 44.05 | 40.7 | 3885917 |
1739316900 | 41.76 | 3.12 | 8.07 | 38.3 | 42.4 | 38.2013 | 3642222 |
1739230500 | 38.64 | 0.59 | 1.55 | 38.32 | 39.69 | 38.3 | 1298041 |
1738971300 | 38.05 | -1.11 | -2.83 | 39.03 | 39.26 | 37.81 | 1093221 |
1738884900 | 39.16 | -0.01 | -0.03 | 39.67 | 39.91 | 38.6612 | 767135 |
1738798500 | 39.17 | -0.37 | -0.94 | 39.56 | 39.785 | 38.2 | 1069768 |
1738712100 | 39.54 | -0.28 | -0.70 | 39.85 | 40.3 | 39.3031 | 652136 |
1738625700 | 39.82 | 0.25 | 0.63 | 38.46 | 40.66 | 38.38 | 1394132 |
1738366500 | 39.57 | 0.49 | 1.25 | 39.08 | 39.6736 | 38.6 | 1149949 |
1738280100 | 39.08 | 0.21 | 0.54 | 38.89 | 39.49 | 38.51 | 1202254 |
1738193700 | 38.87 | -0.51 | -1.30 | 39.41 | 39.8956 | 38.68 | 1062174 |
1738107300 | 39.38 | -0.04 | -0.10 | 39.08 | 39.93 | 38.78 | 818293 |
1738020900 | 39.42 | 0.45 | 1.15 | 39.34 | 40.07 | 38.68 | 1060734 |
1737761700 | 38.97 | 1.18 | 3.12 | 39.88 | 40.31 | 38.78 | 1295468 |
1737675300 | 37.79 | 0 | 0.00 | 37.79 | 37.79 | 37.79 | 0 |
1737588900 | 37.79 | 0.5 | 1.34 | 37.18 | 37.96 | 36.63 | 2483697 |
1737502500 | 37.29 | 1.28 | 3.55 | 36.29 | 37.66 | 35.71 | 2136839 |
1737156900 | 36.01 | -0.6 | -1.64 | 36.85 | 36.9086 | 35.28 | 2952853 |
1737070500 | 36.61 | -0.24 | -0.65 | 36.66 | 37.24 | 35.5 | 1385309 |
1736984100 | 36.85 | -0.87 | -2.31 | 38.18 | 38.47 | 36.81 | 1288829 |
1736897700 | 37.72 | 0.02 | 0.05 | 37.79 | 38.46 | 37.315 | 2023994 |
1736811300 | 37.7 | 0.89 | 2.42 | 37.86 | 38.4 | 36.77 | 2020112 |
1736552100 | 36.81 | -1.15 | -3.03 | 37.41 | 37.42 | 36.25 | 2014364 |
1736379300 | 37.96 | -1.98 | -4.96 | 39.08 | 39.19 | 37.7 | 1522559 |
1736292900 | 39.94 | -2.39 | -5.65 | 41.55 | 42.47 | 39.86 | 1370971 |
1736206500 | 42.33 | -0.76 | -1.76 | 43.35 | 43.78 | 42.12 | 1264735 |
1735947300 | 43.09 | -0.19 | -0.44 | 44 | 44.07 | 42.68 | 1051829 |
1735860900 | 43.28 | 2.21 | 5.38 | 42.15 | 43.88 | 42.15 | 1621062 |
1735688100 | 41.07 | 0.98 | 2.44 | 40.5 | 41.57 | 40.25 | 1222054 |
1735601700 | 40.09 | 0.58 | 1.47 | 39.5 | 40.74 | 39.1 | 1349701 |
1735342500 | 39.51 | -1.19 | -2.92 | 40.5 | 40.6578 | 39.46 | 659159 |
1735256100 | 40.7 | 0.58 | 1.45 | 39.99 | 41.23 | 39.57 | 928165 |
1735077840 | 40.12 | 1.03 | 2.63 | 39 | 40.34 | 38.35 | 544951 |
1734996900 | 39.09 | 0.18 | 0.46 | 39 | 39.22 | 38.2488 | 1045891 |
1734737700 | 38.91 | -0.99 | -2.48 | 39.85 | 40.48 | 38.8 | 1770853 |
1734651300 | 39.9 | -0.52 | -1.29 | 40.6673 | 41.62 | 39.81 | 1156003 |
1734564900 | 40.42 | -1.54 | -3.67 | 42 | 42.53 | 40.26 | 1053952 |
1734478500 | 41.96 | -0.38 | -0.90 | 42.54 | 42.75 | 41.56 | 911685 |
1734392100 | 42.34 | -2.45 | -5.47 | 44.88 | 44.88 | 41.9 | 1742951 |
1734132900 | 44.79 | -2.25 | -4.78 | 46.685 | 47.065 | 44.26 | 1104503 |
1734046500 | 47.04 | 0.03 | 0.06 | 46.835 | 47.37 | 46.0662 | 913493 |
1733960100 | 47.01 | -0.84 | -1.76 | 48.01 | 48.06 | 46.84 | 1276588 |
1733873700 | 47.85 | -2.45 | -4.87 | 49.1 | 49.29 | 47.59 | 987321 |
1733787300 | 50.3 | 1.55 | 3.18 | 49.87 | 50.8525 | 49.4 | 815116 |
1733528100 | 48.75 | -1.38 | -2.75 | 50.51 | 50.54 | 48.29 | 888376 |
1733441700 | 50.13 | 2.11 | 4.39 | 47.67 | 50.59 | 47.67 | 1026710 |
1733355300 | 48.02 | -0.6 | -1.23 | 48.64 | 49.045 | 47.54 | 849241 |
1733268900 | 48.62 | -0.92 | -1.86 | 48.83 | 49.22 | 47.57 | 925751 |
1733182500 | 49.54 | -0.29 | -0.58 | 49.82 | 50.42 | 48.8 | 1424089 |
1732917840 | 49.83 | 0.07 | 0.14 | 50.065 | 50.24 | 49.72 | 524895 |
1732750500 | 49.76 | 0.52 | 1.06 | 49.78 | 51.02 | 49.62 | 726081 |
1732664100 | 49.24 | -0.77 | -1.54 | 49.4067 | 49.4067 | 48.06 | 859137 |
1732577700 | 50.01 | 0.09 | 0.18 | 49.91 | 50.43 | 48.71 | 1267106 |
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