Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.44 | 6.76274944568 | 36.08 | 38.53 | 35.35 | 1220835 | 36.50624731 | SP |
4 | 0.74 | 1.95870831128 | 37.78 | 38.53 | 33.33 | 1357807 | 35.8748551 | SP |
12 | -4.67 | -10.8126881223 | 43.19 | 50.1298 | 33.33 | 1724047 | 40.96872634 | SP |
26 | -3.26 | -7.80277644806 | 41.78 | 50.1298 | 30.26 | 1768970 | 39.19815435 | SP |
52 | 13.57 | 54.3887775551 | 24.95 | 50.1298 | 22.79 | 1627048 | 36.63839959 | SP |
156 | 6.89 | 21.7831172937 | 31.63 | 50.1298 | 17.56 | 1174653 | 32.19651279 | SP |
260 | 6.52 | 20.375 | 32 | 71.6 | 12.6605 | 1157982 | 37.26975296 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736551800 | 38.37 | 1.22 | 3.28 | 39.51 | 39.73 | 38.2 | 2596326 |
1736379000 | 37.15 | 0.26 | 0.70 | 37.65 | 37.8 | 36.45 | 1194873 |
1736292600 | 36.89 | 0.52 | 1.43 | 37.64 | 37.74 | 36.6744 | 1270711 |
1736206200 | 36.37 | 0.84 | 2.36 | 36.08 | 37.04 | 35.91 | 1313673 |
1735947000 | 35.53 | 0.28 | 0.79 | 36.08 | 36.19 | 35.35 | 1104082 |
1735860600 | 35.25 | 1.58 | 4.69 | 34.75 | 35.3902 | 34.69 | 1370837 |
1735687800 | 33.67 | -0.31 | -0.91 | 33.5 | 34 | 33.47 | 840587 |
1735601400 | 33.98 | -1.27 | -3.60 | 34.74 | 34.75 | 33.64 | 1485588 |
1735342200 | 35.25 | -1.07 | -2.95 | 35.4 | 35.61 | 35.0799 | 1508942 |
1735255800 | 36.32 | 0.33 | 0.92 | 36.29 | 36.4783 | 35.73 | 1537355 |
1735077840 | 35.99 | 0.13 | 0.36 | 36 | 36.015 | 35.63 | 557560 |
1734996600 | 35.86 | 0.24 | 0.67 | 35.6 | 36.0701 | 35.31 | 1243605 |
1734737400 | 35.62 | 1.36 | 3.97 | 34.45 | 35.8804 | 34.39 | 1585338 |
1734651000 | 34.26 | -0.97 | -2.75 | 34.41 | 34.58 | 33.33 | 1779563 |
1734564600 | 35.23 | -2.51 | -6.65 | 37.23 | 37.37 | 35.045 | 2329503 |
1734478200 | 37.74 | -0.16 | -0.42 | 37.43 | 37.8387 | 36.86 | 960323 |
1734391800 | 37.9 | 0.2 | 0.53 | 38.07 | 38.13 | 37.71 | 837323 |
1734132600 | 37.7 | -1.49 | -3.80 | 37.78 | 37.97 | 37.16 | 2162861 |
1734046200 | 39.19 | -3.11 | -7.35 | 40.84 | 40.84 | 39.01 | 2490420 |
1733959800 | 42.3 | 0.53 | 1.27 | 41.98 | 43.25 | 41.86 | 2203931 |
1733873400 | 41.77 | 0.41 | 0.99 | 42.17 | 42.3694 | 41.6801 | 1530830 |
1733787000 | 41.36 | 2.26 | 5.78 | 42.25 | 42.71 | 41.32 | 2332026 |
1733527800 | 39.1 | -0.83 | -2.08 | 39.28 | 39.825 | 38.67 | 1339563 |
1733441400 | 39.93 | -0.03 | -0.08 | 39.82 | 40.07 | 39.112 | 1058004 |
1733355000 | 39.96 | 0.84 | 2.15 | 39.78 | 40.5283 | 39.56 | 1633767 |
1733268600 | 39.12 | 1.28 | 3.38 | 39.03 | 39.29 | 38.37 | 1147790 |
1733182200 | 37.84 | -0.35 | -0.92 | 37.99 | 38.03 | 37.33 | 957868 |
1732917840 | 38.19 | 1.3 | 3.52 | 38.32 | 38.4 | 37.92 | 871287 |
1732750200 | 36.89 | -0.94 | -2.48 | 37.73 | 37.9251 | 36.56 | 1655420 |
1732663800 | 37.83 | 0.41 | 1.10 | 37.85 | 37.91 | 37.29 | 842060 |
1732577400 | 37.42 | -2.33 | -5.86 | 37.68 | 37.7199 | 36.75 | 2266496 |
1732318200 | 39.75 | 1.08 | 2.79 | 39.24 | 39.96 | 39.0345 | 1568012 |
1732231800 | 38.67 | -0.13 | -0.34 | 39.23 | 39.25 | 38.27 | 1311065 |
1732145400 | 38.8 | -1.04 | -2.61 | 39.51 | 39.7293 | 38.63 | 1342924 |
1732059000 | 39.84 | 0.31 | 0.78 | 39.69 | 39.97 | 39.27 | 1061461 |
1731972600 | 39.53 | 2.19 | 5.87 | 38.96 | 39.84 | 38.95 | 1764673 |
1731713400 | 37.34 | -0.66 | -1.74 | 38.67 | 38.705 | 37.16 | 1572203 |
1731627000 | 38 | 0.5 | 1.33 | 37.39 | 38.3197 | 37.17 | 1685001 |
1731540600 | 37.5 | -1.28 | -3.30 | 39.22 | 39.3 | 37.4702 | 1395877 |
1731454200 | 38.78 | 0.29 | 0.75 | 38.59 | 38.82 | 37.96 | 1037801 |
1731367800 | 38.49 | -1.44 | -3.61 | 38.46 | 38.62 | 37.78 | 1465968 |
1731108600 | 39.93 | -1.83 | -4.38 | 41.25 | 41.46 | 39.76 | 1849104 |
1731022200 | 41.76 | 1.93 | 4.85 | 41.16 | 42.25 | 40.8102 | 1481823 |
1730935800 | 39.83 | -3.87 | -8.86 | 39.07 | 40.39 | 38.81 | 2048808 |
1730849400 | 43.7 | 0.41 | 0.95 | 44.19 | 44.44 | 43.51 | 1026213 |
1730763000 | 43.29 | 0.31 | 0.72 | 43.83 | 44.04 | 42.76 | 1040778 |
1730500200 | 42.98 | -0.85 | -1.94 | 44.59 | 44.915 | 42.85 | 2158150 |
1730413800 | 43.83 | -3.07 | -6.55 | 45.51 | 45.5484 | 43.32 | 3629128 |
1730327400 | 46.9 | -1.86 | -3.81 | 46.66 | 47.46 | 45.86 | 2441130 |
1730241000 | 48.76 | 2.08 | 4.46 | 48.06 | 49.1 | 47.74 | 2515684 |
1730154600 | 46.68 | 0.25 | 0.54 | 46.59 | 47.52 | 46.39 | 1896051 |
1729895400 | 46.43 | -0.17 | -0.36 | 46.27 | 47.61 | 45.88 | 1421389 |
1729809000 | 46.6 | -0.08 | -0.17 | 48.16 | 48.29 | 45.46 | 2083937 |
1729722600 | 46.68 | -3.22 | -6.45 | 47.94 | 47.96 | 45.95 | 3689756 |
1729636200 | 49.9 | 2.65 | 5.61 | 48.99 | 50.1298 | 48.45 | 2863412 |
1729549800 | 47.25 | 0.56 | 1.20 | 48.16 | 48.4 | 46.22 | 3611907 |
1729290600 | 46.69 | 5.17 | 12.45 | 43.19 | 46.8699 | 43.0337 | 5172177 |
1729204200 | 41.52 | -0.08 | -0.19 | 41.66 | 42.41 | 40.54 | 1669070 |
1729117800 | 41.6 | 0.57 | 1.39 | 42.21 | 42.82 | 41.21 | 1790266 |
1729031400 | 41.03 | 0.56 | 1.38 | 40.47 | 41.55 | 40.2101 | 1310065 |
1728945000 | 40.47 | -0.78 | -1.89 | 40.31 | 41.14 | 39.84 | 919273 |
1728685800 | 41.25 | 1.12 | 2.79 | 40.78 | 41.448 | 40.7246 | 1204146 |
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