Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.015 | -5.03347384081 | 20.165 | 20.91 | 19.09 | 3460178 | 19.98357131 | CS |
4 | -3.055 | -13.758162576 | 22.205 | 22.255 | 19.09 | 3538553 | 20.44915702 | CS |
12 | -1.53 | -7.39845261122 | 20.68 | 23.27 | 19.09 | 3981404 | 21.21353484 | CS |
26 | -3.09 | -13.8938848921 | 22.24 | 24.365 | 18.945 | 4251453 | 21.0797852 | CS |
52 | -9.97 | -34.2376373626 | 29.12 | 29.4 | 18.945 | 3977344 | 23.03302797 | CS |
156 | -16.27 | -45.9345002823 | 35.42 | 36.45 | 18.945 | 3470866 | 25.29773893 | CS |
260 | -6.1 | -24.1584158416 | 25.25 | 38.27 | 14.91 | 3527930 | 25.19110358 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736552400 | 19.12 | -0.68 | -3.43 | 19.485 | 19.66 | 19.04 | 5423476 |
1736379600 | 19.8 | 0.06 | 0.30 | 19.49 | 19.81 | 19.42 | 3087715 |
1736293200 | 19.74 | -0.26 | -1.30 | 20.21 | 20.2222 | 19.615 | 2868892 |
1736206800 | 20 | -0.41 | -2.01 | 20.545 | 20.91 | 19.9 | 5113200 |
1735947600 | 20.41 | 0.27 | 1.34 | 20.165 | 20.435 | 19.96 | 2770903 |
1735861200 | 20.14 | -0.15 | -0.74 | 20.47 | 20.54 | 20.03 | 2867578 |
1735688400 | 20.29 | 0.18 | 0.90 | 20.27 | 20.51 | 20.08 | 4186397 |
1735602000 | 20.11 | -0.55 | -2.66 | 20.12 | 20.32 | 19.98 | 3616642 |
1735342800 | 20.66 | -0.3 | -1.43 | 20.8438 | 21.02 | 20.615 | 2321316 |
1735256400 | 20.96 | 0.08 | 0.38 | 20.7 | 21.065 | 20.69 | 2262395 |
1735077840 | 20.88 | 0.42 | 2.05 | 20.54 | 20.92 | 20.42 | 1350946 |
1734997200 | 20.46 | -0.03 | -0.15 | 20.42 | 20.62 | 20.27 | 3432654 |
1734738000 | 20.49 | 0.52 | 2.60 | 20.1 | 20.915 | 20.1 | 9029392 |
1734651600 | 19.97 | -0.17 | -0.84 | 20.45 | 20.675 | 19.96 | 4512904 |
1734565200 | 20.14 | -1.2 | -5.62 | 21.39 | 21.51 | 20.12 | 4733567 |
1734478800 | 21.34 | -0.56 | -2.56 | 21.605 | 21.7595 | 21.25 | 2792570 |
1734392400 | 21.9 | -0.07 | -0.32 | 21.9 | 22.029 | 21.72 | 2753183 |
1734133200 | 21.97 | -0.13 | -0.59 | 22.205 | 22.255 | 21.8 | 2455142 |
1734046800 | 22.1 | -0.29 | -1.30 | 22.565 | 22.66 | 22.085 | 3303518 |
1733960400 | 22.39 | 0.04 | 0.18 | 22.52 | 22.815 | 22.3 | 7082963 |
1733874000 | 22.35 | 0.05 | 0.22 | 22.2523 | 22.5 | 21.9093 | 3020129 |
1733787600 | 22.3 | 0.38 | 1.73 | 21.92 | 22.4999 | 21.885 | 4107284 |
1733528400 | 21.92 | -0.48 | -2.14 | 22.6318 | 22.64 | 21.86 | 2957073 |
1733442000 | 22.4 | -0.27 | -1.19 | 22.55 | 22.74 | 22.385 | 4988036 |
1733355600 | 22.67 | 0.27 | 1.21 | 22.43 | 23.27 | 22.36 | 8165631 |
1733269200 | 22.4 | -0.19 | -0.84 | 22.6549 | 22.75 | 22.18 | 2898146 |
1733182800 | 22.59 | -0.17 | -0.75 | 22.76 | 22.88 | 22.53 | 4828803 |
1732917840 | 22.76 | 0.08 | 0.35 | 22.825 | 22.92 | 22.55 | 1648865 |
1732750800 | 22.68 | 0.47 | 2.12 | 22.4 | 22.73 | 22.4 | 3081448 |
1732664400 | 22.21 | -0.51 | -2.24 | 22.34 | 22.36 | 21.97 | 3313944 |
1732578000 | 22.72 | 0.76 | 3.46 | 22.2 | 22.8 | 22.19 | 7070992 |
1732318800 | 21.96 | 0.24 | 1.10 | 21.72 | 22.02 | 21.7 | 2541152 |
1732232400 | 21.72 | 0.08 | 0.37 | 21.7 | 21.835 | 21.555 | 2448375 |
1732146000 | 21.64 | 0.16 | 0.74 | 21.535 | 21.68 | 21.29 | 4074177 |
1732059600 | 21.48 | -0.32 | -1.47 | 21.49 | 21.755 | 21.29 | 3448841 |
1731973200 | 21.8 | 0.13 | 0.60 | 21.55 | 21.93 | 21.54 | 3980680 |
1731714000 | 21.67 | 0.09 | 0.42 | 21.79 | 21.79 | 21.4 | 3248702 |
1731627600 | 21.58 | 0.06 | 0.28 | 21.66 | 21.89 | 21.505 | 2526871 |
1731541200 | 21.52 | 0.05 | 0.23 | 21.51 | 21.785 | 21.37 | 3024774 |
1731454800 | 21.47 | -0.1 | -0.46 | 21.45 | 21.64 | 21.25 | 3368387 |
1731368400 | 21.57 | 0.53 | 2.52 | 21.32 | 21.69 | 21.15 | 2350450 |
1731109200 | 21.04 | -0.25 | -1.17 | 21.23 | 21.23 | 20.905 | 2570167 |
1731022800 | 21.29 | -0.24 | -1.11 | 21.41 | 21.65 | 21.255 | 2614097 |
1730936400 | 21.53 | 0.58 | 2.77 | 21.77 | 21.85 | 21.37 | 5383109 |
1730850000 | 20.95 | 0.79 | 3.92 | 20.24 | 21.065 | 20.07 | 5527306 |
1730763600 | 20.16 | -0.68 | -3.26 | 20.56 | 21.58 | 19.2301 | 12284365 |
1730500800 | 20.84 | 0.07 | 0.34 | 20.74 | 21.05 | 20.68 | 6570172 |
1730414400 | 20.77 | -0.12 | -0.57 | 20.83 | 20.9 | 20.4811 | 9783829 |
1730328000 | 20.89 | 0.06 | 0.29 | 20.8 | 21.3 | 20.8 | 3440210 |
1730241600 | 20.83 | 0.05 | 0.24 | 20.78 | 20.96 | 20.69 | 3725573 |
1730155200 | 20.78 | 0.41 | 2.01 | 20.54 | 20.945 | 20.54 | 3641914 |
1729896000 | 20.37 | 0.14 | 0.69 | 20.4 | 20.647 | 20.21 | 2344616 |
1729809600 | 20.23 | 0.14 | 0.70 | 20.24 | 20.34 | 20.07 | 2049908 |
1729723200 | 20.09 | -0.29 | -1.42 | 20.29 | 20.39 | 19.86 | 2422861 |
1729636800 | 20.38 | -0.16 | -0.78 | 20.46 | 20.52 | 20.26 | 2623310 |
1729550400 | 20.54 | -0.44 | -2.10 | 20.88 | 20.97 | 20.5 | 4943078 |
1729291200 | 20.98 | 0.31 | 1.50 | 20.68 | 21.229 | 20.63 | 5399483 |
1729204800 | 20.67 | 0.13 | 0.63 | 20.63 | 20.7 | 20.415 | 2599048 |
1729118400 | 20.54 | 0.29 | 1.43 | 20.48 | 20.64 | 20.37 | 2398075 |
1729032000 | 20.25 | 0.13 | 0.65 | 20.23 | 20.61 | 20.16 | 3389735 |
1728945600 | 20.12 | 0.01 | 0.05 | 19.99 | 20.135 | 19.795 | 2792295 |
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