Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.44 | 1.35342971393 | 32.51 | 32.95 | 32.51 | 2924 | 32.94977203 | CS |
4 | -1.4 | -4.07569141194 | 34.35 | 34.35 | 32.51 | 2509 | 33.29541408 | CS |
12 | -0.34 | -1.02132772604 | 33.29 | 34.75 | 32.51 | 2326 | 33.99482484 | CS |
26 | 3.75 | 12.8424657534 | 29.2 | 34.75 | 28.72 | 4370 | 31.95051847 | CS |
52 | 6.55 | 24.8106060606 | 26.4 | 34.75 | 25.76 | 4877 | 29.90996699 | CS |
156 | -0.99 | -2.916912198 | 33.94 | 34.75 | 22.25 | 3867 | 29.2575856 | CS |
260 | -2.95 | -8.21727019499 | 35.9 | 35.95 | 20.25 | 3918 | 29.2928386 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737152880 | 32.95 | 0 | 0.00 | 32.95 | 32.95 | 32.95 | 3100 |
1737066420 | 32.95 | 0 | 0.00 | 32.95 | 32.95 | 32.95 | 2800 |
1736979720 | 32.95 | 0.01 | 0.03 | 32.939999 | 32.95 | 32.93 | 5773 |
1736893380 | 32.939999 | -0.06 | -0.18 | 32.509999 | 32.939999 | 32.509999 | 200 |
1736807160 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1736547960 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1736375160 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1736288760 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1736202360 | 33 | 0 | 0.00 | 32.509999 | 33.02 | 32.509999 | 825 |
1735943340 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1735856940 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1735684140 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1735597740 | 33 | 0 | 0.00 | 32.52 | 33 | 32.52 | 251 |
1735338000 | 33 | -0.14 | -0.42 | 33 | 33 | 33 | 175 |
1735252020 | 33.14 | -0.02 | -0.06 | 33.15 | 33.159999 | 32.9 | 1215 |
1735078200 | 33.159999 | -0.24 | -0.72 | 33.159999 | 33.4 | 33.159999 | 800 |
1734992400 | 33.4 | -0.36 | -1.07 | 33.76 | 33.76 | 33.4 | 6570 |
1734733200 | 33.76 | -0.38 | -1.11 | 34.35 | 34.35 | 33.75 | 6483 |
1734646800 | 34.14 | -0.21 | -0.61 | 34.01 | 34.34 | 34 | 1540 |
1734560760 | 34.35 | 0 | 0.00 | 34.35 | 34.35 | 34.35 | 0 |
1734474360 | 34.35 | 0 | 0.00 | 34.1 | 34.35 | 34.1 | 1505 |
1734387600 | 34.35 | 0 | 0.00 | 34.35 | 34.35 | 34.35 | 0 |
1734128400 | 34.35 | 0 | 0.00 | 34.35 | 34.35 | 34.35 | 0 |
1734042000 | 34.35 | 0 | 0.00 | 34.35 | 34.35 | 34.35 | 0 |
1733955600 | 34.35 | 0 | 0.00 | 34.35 | 34.35 | 34.35 | 0 |
1733869200 | 34.35 | -0.05 | -0.15 | 34.25 | 34.35 | 34.25 | 380 |
1733782800 | 34.4 | 0.01 | 0.03 | 34.25 | 34.4 | 34.25 | 1200 |
1733523600 | 34.39 | -0.01 | -0.03 | 34.03 | 34.39 | 33.409999 | 1700 |
1733437500 | 34.4 | -0.19 | -0.55 | 33.92 | 34.4 | 33.92 | 700 |
1733351100 | 34.59 | 0 | 0.00 | 34.59 | 34.59 | 34.59 | 0 |
1733264700 | 34.59 | -0.16 | -0.46 | 34.26 | 34.59 | 33.91 | 1300 |
1733178180 | 34.75 | 0.16 | 0.46 | 34.01 | 34.75 | 34.01 | 770 |
1732919340 | 34.59 | 0 | 0.00 | 34.59 | 34.59 | 34.59 | 0 |
1732746540 | 34.59 | 0 | 0.00 | 34.59 | 34.59 | 34.59 | 0 |
1732660140 | 34.59 | -0.16 | -0.46 | 34.26 | 34.59 | 33.5 | 4413 |
1732573200 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
1732314000 | 34.75 | 0.01 | 0.03 | 34.74 | 34.75 | 34.74 | 1000 |
1732227600 | 34.74 | 0 | 0.00 | 34.74 | 34.74 | 34.74 | 0 |
1732141200 | 34.74 | 0 | 0.00 | 34.74 | 34.74 | 34.74 | 0 |
1732054800 | 34.74 | -0.01 | -0.03 | 34.25 | 34.74 | 33.78 | 965 |
1731968460 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
1731709260 | 34.75 | 0.25 | 0.72 | 34.75 | 34.75 | 34.75 | 405 |
1731622800 | 34.5 | 0.01 | 0.03 | 34.5 | 34.5 | 34.5 | 1339 |
1731536940 | 34.49 | 0 | 0.00 | 34.49 | 34.49 | 34.49 | 0 |
1731450540 | 34.49 | 0 | 0.00 | 34.49 | 34.49 | 34.49 | 0 |
1731364140 | 34.49 | 0 | 0.00 | 34.49 | 34.49 | 34.49 | 0 |
1731104940 | 34.49 | 0 | 0.00 | 34.49 | 34.49 | 34.49 | 0 |
1731018540 | 34.49 | -0.26 | -0.75 | 34 | 34.49 | 33.57 | 4072 |
1730931600 | 34.75 | 1.25 | 3.73 | 33.5 | 34.75 | 33.5 | 13741 |
1730845560 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
1730759160 | 33.5 | -0.05 | -0.15 | 33.5 | 33.5 | 33.5 | 364 |
1730496180 | 33.549999 | 0 | 0.00 | 33.549999 | 33.549999 | 33.549999 | 0 |
1730409780 | 33.549999 | 0.05 | 0.15 | 33.509999 | 33.549999 | 33.509999 | 200 |
1730323680 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
1730237280 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
1730150880 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 865 |
1729891500 | 33.5 | 0.22 | 0.66 | 33.29 | 33.5 | 33.29 | 5900 |
1729805160 | 33.28 | -0.01 | -0.03 | 33.29 | 33.29 | 33.049999 | 1025 |
1729718940 | 33.29 | 0 | 0.00 | 33.06 | 33.29 | 33.06 | 541 |
1729632300 | 33.29 | 0.01 | 0.03 | 33 | 33.29 | 33 | 337 |
1729545600 | 33.28 | -0.01 | -0.03 | 33.07 | 33.28 | 32.92 | 4386 |
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