Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.53 | 1.41032464077 | 37.58 | 38.32 | 35.55 | 6659 | 37.43064182 | CS |
4 | 2.11 | 5.86111111111 | 36 | 38.5427 | 34.12 | 6132 | 36.9918906 | CS |
12 | -3.73 | -8.91491395793 | 41.84 | 45.415 | 34.12 | 7869 | 39.35010953 | CS |
26 | -0.46 | -1.19263676432 | 38.57 | 45.415 | 34.12 | 11522 | 41.11050941 | CS |
52 | -11.15 | -22.63499797 | 49.26 | 50 | 32.85 | 16706 | 40.83031215 | CS |
156 | 5.55 | 17.0454545455 | 32.56 | 50.99 | 21.11 | 11635 | 36.2012636 | CS |
260 | 13.61 | 55.5510204082 | 24.5 | 50.99 | 17.1 | 12958 | 34.67023609 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739575800 | 38.11 | 0.57 | 1.52 | 37.5 | 38.11 | 37.02 | 3632 |
1739489400 | 37.54 | 0.51 | 1.38 | 37.45 | 37.94 | 36.12 | 2898 |
1739403000 | 37.03 | -0.17 | -0.46 | 37.32 | 37.9164 | 35.55 | 4231 |
1739316600 | 37.2 | -0.31 | -0.83 | 37.03 | 37.68 | 36.8 | 9064 |
1739230200 | 37.51 | -0.19 | -0.50 | 37 | 37.9284 | 37 | 5990 |
1738971000 | 37.7 | -0.41 | -1.08 | 37.58 | 38.32 | 37.21 | 11113 |
1738884600 | 38.11 | 0.29 | 0.77 | 37.52 | 38.3 | 37.42 | 5701 |
1738798200 | 37.8175 | 0.32 | 0.85 | 37.55 | 38.35 | 37.21 | 5131 |
1738711800 | 37.5 | 1.64 | 4.57 | 35.8 | 37.71 | 35.8 | 7583 |
1738625400 | 35.86 | -0.39 | -1.08 | 34.12 | 36.735 | 34.12 | 7139 |
1738366200 | 36.25 | -0.23 | -0.63 | 35.9 | 36.9399 | 35.6001 | 8907 |
1738279800 | 36.48 | -0.3 | -0.82 | 35.6 | 36.6599 | 35.54 | 5710 |
1738193400 | 36.78 | 0.8 | 2.21 | 35.72 | 36.78 | 35.26 | 6715 |
1738107000 | 35.985 | 0.21 | 0.60 | 35.9 | 36.15 | 35.7 | 6002 |
1738020600 | 35.77 | -0.5 | -1.38 | 35.82 | 36.295 | 35.77 | 2035 |
1737761400 | 36.27 | -0.35 | -0.96 | 35.56 | 36.46 | 35.56 | 4701 |
1737675000 | 36.62 | 0 | 0.00 | 36.62 | 36.62 | 36.62 | 0 |
1737588600 | 36.62 | -0.88 | -2.35 | 36.86 | 37.07 | 36.412 | 5801 |
1737502200 | 37.5 | 0.3 | 0.81 | 37.61 | 38.5427 | 37.02 | 5386 |
1737156600 | 37.2 | 0.62 | 1.69 | 36 | 37.2999 | 36 | 6277 |
1737070200 | 36.58 | 0.08 | 0.22 | 36.18 | 36.8252 | 36.15 | 6329 |
1736983800 | 36.5 | 2.03 | 5.89 | 35.49 | 37.3199 | 34.47 | 5382 |
1736897400 | 34.47 | -0.21 | -0.61 | 34.93 | 35.1644 | 34.3487 | 9883 |
1736811000 | 34.68 | -0.43 | -1.22 | 35.2 | 35.5 | 34.5955 | 6602 |
1736551800 | 35.11 | -0.8 | -2.23 | 35.21 | 35.8 | 35.11 | 8075 |
1736379000 | 35.91 | -0.05 | -0.14 | 35.08 | 35.91 | 35.08 | 9153 |
1736292600 | 35.96 | 0.39 | 1.10 | 35.69 | 36.08 | 35.0871 | 10736 |
1736206200 | 35.57 | -1.24 | -3.37 | 36.7 | 37.17 | 35.57 | 9721 |
1735947000 | 36.81 | 0.15 | 0.41 | 36.95 | 37.45 | 36.81 | 5318 |
1735860600 | 36.66 | -0.67 | -1.79 | 37 | 37.44 | 36.66 | 5028 |
1735687800 | 37.33 | 0.62 | 1.69 | 36.76 | 37.3499 | 36.41 | 14966 |
1735601400 | 36.71 | -0.11 | -0.30 | 36.68 | 37.57 | 35.975 | 17285 |
1735342200 | 36.82 | 0.41 | 1.13 | 36.12 | 37 | 36.12 | 4205 |
1735255800 | 36.41 | -0.54 | -1.46 | 36.95 | 37.31 | 36.41 | 7929 |
1735077840 | 36.95 | -0.04 | -0.11 | 36.86 | 37.38 | 36.48 | 3893 |
1734996600 | 36.99 | -0.9 | -2.38 | 36.64 | 38.43 | 36.64 | 12252 |
1734737400 | 37.89 | -0.01 | -0.03 | 37.69 | 38.92 | 37.45 | 9208 |
1734651000 | 37.9 | -0.73 | -1.89 | 39.99 | 39.99 | 37.9 | 5482 |
1734564600 | 38.63 | -2.61 | -6.33 | 41.87 | 41.87 | 38.63 | 7328 |
1734478200 | 41.24 | -0.75 | -1.79 | 41.85 | 42.73 | 41.24 | 4997 |
1734391800 | 41.99 | -1.3 | -3.00 | 43.37 | 43.45 | 41.99 | 4849 |
1734132600 | 43.29 | -0.22 | -0.51 | 43.47 | 43.82 | 43.02 | 6394 |
1734046200 | 43.51 | -0.79 | -1.78 | 43.49 | 44.64 | 43.469 | 6090 |
1733959800 | 44.3 | 1.63 | 3.82 | 43.47 | 44.37 | 42.78 | 24207 |
1733873400 | 42.67 | -1.25 | -2.85 | 43.52 | 43.92 | 42.67 | 5732 |
1733787000 | 43.92 | -0.56 | -1.26 | 44.48 | 44.64 | 43.6547 | 7693 |
1733527800 | 44.48 | 0.35 | 0.79 | 44.5 | 44.5 | 44 | 6209 |
1733441400 | 44.13 | 0.06 | 0.14 | 44.11 | 44.29 | 43.49 | 6658 |
1733355000 | 44.07 | 0.51 | 1.17 | 43.935 | 44.34 | 43.935 | 6956 |
1733268600 | 43.56 | -0.62 | -1.40 | 44.08 | 44.66 | 43.15 | 8522 |
1733182200 | 44.18 | -0.33 | -0.74 | 44.84 | 45.06 | 44.04 | 3781 |
1732917840 | 44.51 | 0.16 | 0.36 | 44.99 | 45.1359 | 43.15 | 16494 |
1732750200 | 44.35 | 0.34 | 0.77 | 44.37 | 44.9359 | 44.35 | 5665 |
1732663800 | 44.01 | -0.74 | -1.65 | 44.69 | 45 | 43.985 | 6003 |
1732577400 | 44.75 | 1.79 | 4.17 | 43.27 | 45.415 | 42.95 | 25629 |
1732318200 | 42.96 | 1.19 | 2.85 | 41.84 | 43.21 | 41.44 | 9882 |
1732231800 | 41.77 | 0.38 | 0.92 | 41.5 | 41.77 | 41.03 | 5221 |
1732145400 | 41.39 | -0.17 | -0.41 | 41.64 | 41.842 | 41.291 | 9135 |
1732059000 | 41.56 | -0.1 | -0.24 | 41.27 | 42.1444 | 41.27 | 11704 |
1731972600 | 41.66 | -0.31 | -0.74 | 42.23 | 42.245 | 41.66 | 14514 |
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