Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.29 | -1.05994152047 | 27.36 | 31.49 | 25.61 | 918001 | 28.67391387 | CS |
4 | -0.54 | -1.95581311119 | 27.61 | 31.49 | 24.45 | 979016 | 27.11837557 | CS |
12 | 8.46 | 45.4594304138 | 18.61 | 31.49 | 16.12 | 1037760 | 24.95868776 | CS |
26 | 11.84 | 77.7413000657 | 15.23 | 31.49 | 11.9 | 794438 | 21.43705113 | CS |
52 | 17.02 | 169.353233831 | 10.05 | 31.49 | 7.61 | 844239 | 17.08359682 | CS |
156 | 5.94 | 28.1116895409 | 21.13 | 31.49 | 3.33 | 819277 | 11.09324685 | CS |
260 | 25.39 | 1511.30952381 | 1.68 | 46.7 | 1.57 | 761509 | 13.73340517 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736548800 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 0 |
1736462400 | 26.85 | -0.77 | -2.79 | 27.42 | 27.44 | 26.59 | 300491 |
1736376000 | 27.62 | -0.63 | -2.23 | 27.38 | 28.97 | 27 | 1282785 |
1736289600 | 28.25 | -1.58 | -5.30 | 29.45 | 29.96 | 27.5 | 744352 |
1736203200 | 29.83 | 0.39 | 1.32 | 29.2 | 31.49 | 29 | 1236874 |
1735944000 | 29.44 | 3.47 | 13.36 | 27.36 | 29.5 | 26.39 | 1025502 |
1735857600 | 25.97 | 0.98 | 3.92 | 25.86 | 26.17 | 24.65 | 940407 |
1735684800 | 24.99 | -0.02 | -0.08 | 25 | 25.53 | 24.45 | 445328 |
1735598400 | 25.01 | -1.27 | -4.83 | 25.57 | 26.27 | 24.59 | 700761 |
1735339200 | 26.28 | 0.01 | 0.04 | 26.09 | 27.18 | 25.88 | 602478 |
1735069200 | 26.27 | 0.6 | 2.34 | 26.61 | 26.64 | 25.52 | 523807 |
1734993600 | 25.67 | -0.06 | -0.23 | 25.2 | 26.57 | 25.08 | 817129 |
1734734400 | 25.73 | 0.98 | 3.96 | 24.52 | 26.9 | 24.52 | 2925241 |
1734648000 | 24.75 | -1.56 | -5.93 | 26.79 | 27.25 | 24.75 | 959134 |
1734561600 | 26.31 | -2.36 | -8.23 | 28.35 | 28.49 | 25.69 | 1214562 |
1734475200 | 28.67 | -0.89 | -3.01 | 29.76 | 30.43 | 28.53 | 988448 |
1734388800 | 29.56 | 0.6 | 2.07 | 29.75 | 30.71 | 28.96 | 1190019 |
1734129600 | 28.96 | 1.51 | 5.50 | 27.61 | 29.55 | 27.07 | 745955 |
1734043200 | 27.45 | 0.16 | 0.59 | 27.03 | 27.9 | 26.93 | 661451 |
1733956800 | 27.29 | 1.31 | 5.04 | 26.98 | 28.28 | 26.58 | 1062369 |
1733870400 | 25.98 | -0.74 | -2.77 | 26.83 | 28.35 | 25.21 | 1417572 |
1733784000 | 26.72 | -3.18 | -10.64 | 29.42 | 30.06 | 26.38 | 1226182 |
1733524800 | 29.9 | 2.25 | 8.14 | 27.9 | 30.43 | 27.55 | 1713912 |
1733438400 | 27.65 | -0.06 | -0.22 | 28.95 | 29.99 | 27.34 | 1431097 |
1733352000 | 27.71 | 1.63 | 6.25 | 26.36 | 27.78 | 26.22 | 1173314 |
1733265600 | 26.08 | 1.25 | 5.03 | 24.59 | 26.24 | 24.2 | 729528 |
1733179200 | 24.83 | -0.78 | -3.05 | 25.25 | 26.1 | 24.64 | 774626 |
1732920000 | 25.61 | 0.46 | 1.83 | 25.32 | 26.3 | 25.26 | 632058 |
1732833600 | 25.15 | 0.18 | 0.72 | 24.99 | 25.55 | 24.72 | 287592 |
1732747200 | 24.97 | 1.72 | 7.40 | 23.5 | 25 | 23.4 | 869682 |
1732660800 | 23.25 | -0.87 | -3.61 | 23.2 | 23.84 | 23.13 | 912049 |
1732574400 | 24.12 | 0.44 | 1.86 | 24.08 | 24.12 | 23.01 | 778644 |
1732315200 | 23.68 | -0.12 | -0.50 | 23.8 | 24.16 | 23.28 | 1332164 |
1732228800 | 23.8 | -0.42 | -1.73 | 26 | 26.31 | 23.74 | 2639450 |
1732142400 | 24.22 | -3.03 | -11.12 | 27.47 | 27.48 | 23.72 | 3884214 |
1732056000 | 27.25 | 0.88 | 3.34 | 25.99 | 28.29 | 25.74 | 1186911 |
1731969600 | 26.37 | 1.05 | 4.15 | 25.34 | 27.1 | 25.2 | 765354 |
1731710400 | 25.32 | 0.32 | 1.28 | 25.06 | 25.37 | 24.31 | 501321 |
1731624000 | 25 | -0.19 | -0.75 | 25.35 | 25.88 | 24.8 | 645764 |
1731537600 | 25.19 | -0.68 | -2.63 | 25.82 | 27.13 | 24.95 | 842795 |
1731451200 | 25.87 | -1.17 | -4.33 | 26.6 | 27.13 | 25.43 | 1262843 |
1731364800 | 27.04 | 1.37 | 5.34 | 27.25 | 28.84 | 26.2 | 1833394 |
1731105600 | 25.67 | 1.94 | 8.18 | 23.69 | 26.25 | 22.26 | 2164513 |
1731019200 | 23.73 | 3.06 | 14.80 | 20.54 | 24.2 | 19.96 | 2546572 |
1730932800 | 20.67 | 4.24 | 25.81 | 18.95 | 20.88 | 18.23 | 1895454 |
1730846400 | 16.43 | 0.18 | 1.11 | 16.59 | 16.88 | 16.34 | 342663 |
1730760000 | 16.25 | -0.77 | -4.52 | 16.95 | 16.95 | 16.12 | 561025 |
1730497200 | 17.02 | -1.07 | -5.91 | 18.07 | 18.44 | 16.92 | 829914 |
1730410800 | 18.09 | -0.67 | -3.57 | 18.49 | 18.5 | 17.41 | 758189 |
1730324400 | 18.76 | -0.54 | -2.80 | 18.88 | 18.97 | 18.46 | 391963 |
1730238000 | 19.3 | 0.64 | 3.43 | 19.2 | 19.63 | 19.02 | 857891 |
1730151600 | 18.66 | 0.59 | 3.27 | 18.63 | 19.25 | 18.39 | 742483 |
1729892400 | 18.07 | 0.01 | 0.06 | 18.2 | 18.68 | 17.47 | 435932 |
1729806000 | 18.06 | 0.41 | 2.32 | 18.12 | 18.63 | 17.92 | 466830 |
1729719600 | 17.65 | -1.79 | -9.21 | 19 | 19.14 | 17.34 | 594712 |
1729633200 | 19.44 | 0.24 | 1.25 | 19.08 | 19.54 | 18.82 | 429073 |
1729546800 | 19.2 | 0.35 | 1.86 | 18.7 | 19.28 | 18.35 | 403122 |
1729287600 | 18.85 | 0.45 | 2.45 | 18.61 | 19.14 | 18.6 | 524436 |
1729201200 | 18.4 | -1.48 | -7.44 | 19.91 | 19.91 | 18.31 | 899126 |
1729114800 | 19.88 | 0.88 | 4.63 | 19.25 | 20.12 | 19.01 | 703007 |
1729028400 | 19 | -0.03 | -0.16 | 19.26 | 19.57 | 18.81 | 693953 |
1728682800 | 19.03 | 1.33 | 7.51 | 18.01 | 19.24 | 17.93 | 705298 |
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