Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.33 | -1.86335403727 | 17.71 | 18.87 | 16.87 | 360290 | 17.6100079 | CS |
4 | 1.22 | 7.5495049505 | 16.16 | 18.87 | 15.4 | 383753 | 16.89457659 | CS |
12 | 3.16 | 22.2222222222 | 14.22 | 18.87 | 12.57 | 401270 | 15.44814844 | CS |
26 | 3.47 | 24.9460819554 | 13.91 | 18.87 | 11.35 | 407021 | 14.32763764 | CS |
52 | 6.83 | 64.7393364929 | 10.55 | 18.9499 | 7.4 | 632065 | 13.40552235 | CS |
156 | -1.89 | -9.80799169694 | 19.27 | 33.58 | 7.4 | 558185 | 17.35426392 | CS |
260 | 6.18 | 55.1785714286 | 11.2 | 33.58 | 7.4 | 505486 | 17.23520543 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 17.33 | -1.14 | -6.17 | 18.54 | 18.64 | 17.32 | 308443 |
1739490000 | 18.47 | 1.17 | 6.76 | 17.59 | 18.87 | 17.3 | 487100 |
1739403600 | 17.3 | 0.12 | 0.70 | 16.89 | 17.7025 | 16.87 | 281304 |
1739317200 | 17.18 | -0.18 | -1.04 | 17.25 | 17.82 | 16.95 | 392931 |
1739230800 | 17.36 | 0.01 | 0.06 | 17.53 | 17.71 | 16.94 | 370271 |
1738971600 | 17.35 | -0.23 | -1.31 | 17.71 | 17.9 | 17.035 | 273050 |
1738885200 | 17.58 | 0.03 | 0.17 | 17.57 | 17.75 | 17.25 | 222155 |
1738798800 | 17.55 | 0.12 | 0.69 | 17.42 | 17.68 | 17.07 | 221061 |
1738712400 | 17.43 | 0.41 | 2.41 | 17.02 | 17.47 | 16.469999 | 310268 |
1738626000 | 17.02 | 0.29 | 1.73 | 16.27 | 17.1 | 16.27 | 610482 |
1738366800 | 16.73 | -0.59 | -3.41 | 17.335 | 17.49 | 16.559999 | 323751 |
1738280400 | 17.32 | 0.42 | 2.49 | 17.05 | 17.32 | 16.774851 | 450349 |
1738194000 | 16.9 | 0.55 | 3.36 | 16.43 | 17.2 | 16.43 | 370213 |
1738107600 | 16.35 | 0.25 | 1.55 | 16.26 | 17.39 | 16.26 | 932389 |
1738021200 | 16.1 | 0.29 | 1.83 | 15.5 | 16.105 | 15.4 | 449997 |
1737762000 | 15.81 | -0.61 | -3.71 | 15.92 | 16.18 | 15.5301 | 299461 |
1737675600 | 16.42 | 0 | 0.00 | 16.42 | 16.42 | 16.42 | 0 |
1737589200 | 16.42 | 0.49 | 3.08 | 16 | 16.51 | 15.86 | 357889 |
1737502800 | 15.93 | 0.26 | 1.66 | 16.48 | 16.48 | 15.65 | 321752 |
1737157200 | 15.67 | -0.33 | -2.06 | 16.16 | 16.2 | 15.46 | 244351 |
1737070800 | 16 | -0.04 | -0.25 | 16.059999 | 16.219999 | 15.655 | 385774 |
1736984400 | 16.04 | 1.06 | 7.08 | 15.18 | 16.54 | 15.18 | 442272 |
1736898000 | 14.98 | -0.02 | -0.13 | 15.15 | 15.31 | 14.72 | 347817 |
1736811600 | 15 | 0.05 | 0.33 | 14.65 | 15.06 | 14.33 | 270374 |
1736552400 | 14.95 | 0.27 | 1.84 | 14.66 | 14.96 | 14.21 | 329521 |
1736379600 | 14.68 | 0.38 | 2.66 | 14.48 | 14.77 | 13.78 | 456398 |
1736293200 | 14.3 | -1.22 | -7.86 | 15.54 | 15.74 | 14.29 | 373070 |
1736206800 | 15.52 | 0.26 | 1.70 | 15.37 | 15.69 | 15.25 | 299532 |
1735947600 | 15.26 | 1.31 | 9.39 | 14.08 | 15.4 | 13.84 | 575703 |
1735861200 | 13.95 | 0.5 | 3.72 | 13.58 | 14.31 | 13.4831 | 383356 |
1735688400 | 13.45 | 0.36 | 2.75 | 13.2 | 13.54 | 12.9701 | 339833 |
1735602000 | 13.09 | 0.25 | 1.95 | 12.77 | 13.2025 | 12.68 | 540602 |
1735342800 | 12.84 | -0.12 | -0.93 | 12.98 | 13.09 | 12.57 | 360844 |
1735256400 | 12.96 | -0.11 | -0.84 | 12.92 | 13.07 | 12.67 | 261451 |
1735077840 | 13.07 | 0.12 | 0.93 | 13.06 | 13.11 | 12.6278 | 208809 |
1734997200 | 12.95 | -0.88 | -6.36 | 13.83 | 13.83 | 12.78 | 354085 |
1734738000 | 13.83 | 0.04 | 0.29 | 13.58 | 14.36 | 13.52 | 423137 |
1734651600 | 13.79 | -0.46 | -3.23 | 14.49 | 14.62 | 13.75 | 673109 |
1734565200 | 14.25 | -1.25 | -8.06 | 15.59 | 16 | 14.08 | 559744 |
1734478800 | 15.5 | 0.38 | 2.51 | 14.99 | 15.505 | 14.85 | 288310 |
1734392400 | 15.12 | -0.01 | -0.07 | 15.36 | 15.4 | 14.81 | 285864 |
1734133200 | 15.13 | 1.08 | 7.69 | 13.81 | 15.31 | 13.58 | 495251 |
1734046800 | 14.05 | -0.33 | -2.29 | 14.34 | 14.43 | 13.935 | 237930 |
1733960400 | 14.38 | -0.2 | -1.37 | 14.76 | 14.9 | 14.33 | 324301 |
1733874000 | 14.58 | -0.87 | -5.63 | 15.47 | 15.585 | 14.57 | 436558 |
1733787600 | 15.45 | -0.41 | -2.59 | 16.04 | 16.12 | 15.44 | 225392 |
1733528400 | 15.86 | 0.61 | 4.00 | 15.42 | 15.91 | 15.13 | 528311 |
1733442000 | 15.25 | -0.24 | -1.55 | 15.53 | 15.8 | 15.21 | 311789 |
1733355600 | 15.49 | 0.03 | 0.19 | 15.29 | 15.91 | 15.27 | 386600 |
1733269200 | 15.46 | -0.04 | -0.26 | 15.49 | 15.7052 | 15.24 | 282508 |
1733182800 | 15.5 | 0.26 | 1.71 | 15.25 | 15.5 | 14.75 | 275036 |
1732917840 | 15.24 | 0.03 | 0.20 | 15.2 | 15.4021 | 15.01 | 136647 |
1732750800 | 15.21 | -0.18 | -1.17 | 15.42 | 15.86 | 15.01 | 408766 |
1732664400 | 15.39 | -0.31 | -1.97 | 15.58 | 15.86 | 15.34 | 680451 |
1732578000 | 15.7 | 0.76 | 5.09 | 15.15 | 16.17 | 14.94 | 1322472 |
1732318800 | 14.94 | 0.57 | 3.97 | 14.17 | 15 | 14.17 | 687016 |
1732232400 | 14.37 | -0.98 | -6.38 | 14.54 | 14.59 | 13.74 | 1967088 |
1732146000 | 15.35 | -0.26 | -1.67 | 15.3 | 15.55 | 15.24 | 539335 |
1732059600 | 15.61 | 0.2 | 1.30 | 15.24 | 15.635 | 15 | 410616 |
1731973200 | 15.41 | 0.45 | 3.01 | 15.06 | 15.57 | 14.98 | 290339 |
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