Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.045 | 0.140274314214 | 32.08 | 32.24 | 31.9911 | 4083 | 32.06304595 | SP |
4 | 0.205 | 0.642230576441 | 31.92 | 32.24 | 31.6 | 6473 | 31.85174719 | SP |
12 | -0.615 | -1.87843616371 | 32.74 | 32.84 | 30.95 | 9153 | 31.77147607 | SP |
26 | -0.475 | -1.45705521472 | 32.6 | 33.18 | 30.95 | 13010 | 32.32956884 | SP |
52 | 1.305 | 4.23426346528 | 30.82 | 33.18 | 29.95 | 10016 | 31.93510403 | SP |
156 | -1.965 | -5.76415371077 | 34.09 | 34.3127 | 27.76 | 11999 | 31.07216644 | SP |
260 | -2.625 | -7.55395683453 | 34.75 | 36.44 | 24.8188 | 18565 | 31.95310365 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740439800 | 32.0728 | 0.03 | 0.08 | 32.11 | 32.14 | 32.0582 | 4051 |
1740180600 | 32.0469 | -0.08 | -0.25 | 32.17 | 32.17 | 32.04 | 2213 |
1740094200 | 32.1269 | 0.05 | 0.16 | 32.06 | 32.1269 | 32.0599 | 688 |
1740007800 | 32.0769 | 0.03 | 0.08 | 32.06 | 32.0769 | 31.9911 | 4756 |
1739921400 | 32.049999 | -0.05 | -0.16 | 32.08 | 32.0921 | 32.04 | 8708 |
1739575800 | 32.100099 | 0.05 | 0.15 | 32.14 | 32.189999 | 32.100099 | 2652 |
1739489400 | 32.0505 | 0.26 | 0.82 | 31.92 | 32.0505 | 31.92 | 1789 |
1739403000 | 31.79 | -0.13 | -0.40 | 31.72 | 31.81 | 31.72 | 1278 |
1739316600 | 31.9165 | 0.02 | 0.06 | 31.82 | 31.9165 | 31.82 | 3282 |
1739230200 | 31.8987 | 0.06 | 0.19 | 31.94 | 31.94 | 31.87 | 8663 |
1738971000 | 31.8372 | -0.1 | -0.32 | 31.95 | 31.95 | 31.8372 | 804 |
1738884600 | 31.94 | -0.03 | -0.09 | 32.04 | 32.04 | 31.9 | 7593 |
1738798200 | 31.9701 | 0.18 | 0.57 | 31.86 | 32.009999 | 31.86 | 3749 |
1738711800 | 31.79 | 0.08 | 0.25 | 31.74 | 31.8 | 31.67 | 1521 |
1738625400 | 31.71 | -0.05 | -0.15 | 31.67 | 31.76 | 31.6 | 49571 |
1738366200 | 31.7572 | -0.17 | -0.55 | 31.95 | 31.96 | 31.71 | 4945 |
1738279800 | 31.9318 | 0.15 | 0.48 | 31.9 | 31.9701 | 31.9 | 11635 |
1738193400 | 31.78 | -0.08 | -0.25 | 31.95 | 31.95 | 31.73 | 4272 |
1738107000 | 31.8612 | -0.06 | -0.19 | 31.92 | 31.92 | 31.825 | 711 |
1738020600 | 31.9224 | 0.06 | 0.19 | 31.85 | 31.93 | 31.82 | 3336 |
1737761400 | 31.8615 | 0.11 | 0.34 | 31.77 | 31.89 | 31.77 | 3762 |
1737675000 | 31.7548 | 0 | 0.00 | 31.7548 | 31.7548 | 31.7548 | 0 |
1737588600 | 31.7548 | -0.18 | -0.55 | 31.97 | 31.97 | 31.7548 | 1078 |
1737502200 | 31.93 | 0.24 | 0.76 | 31.84 | 31.93 | 31.84 | 4647 |
1737156600 | 31.69 | 0.14 | 0.44 | 31.65 | 31.71 | 31.65 | 4083 |
1737070200 | 31.55 | 0.09 | 0.29 | 31.49 | 31.5725 | 31.42 | 8020 |
1736983800 | 31.46 | 0.3 | 0.96 | 31.55 | 31.55 | 31.4409 | 4033 |
1736897400 | 31.1602 | 0.12 | 0.37 | 31.1 | 31.1602 | 31.07 | 7765 |
1736811000 | 31.0449 | 0.01 | 0.05 | 31.04 | 31.0449 | 30.95 | 8521 |
1736551800 | 31.0305 | -0.25 | -0.79 | 31.1 | 31.1 | 31 | 12964 |
1736379000 | 31.2781 | -0.01 | -0.04 | 31.245 | 31.2781 | 31.17 | 14824 |
1736292600 | 31.29 | -0.11 | -0.35 | 31.41 | 31.41 | 31.27 | 6946 |
1736206200 | 31.4 | -0.06 | -0.19 | 31.48 | 31.5 | 31.4 | 59762 |
1735947000 | 31.4593 | 0.11 | 0.36 | 31.43 | 31.461006 | 31.4118 | 3699 |
1735860600 | 31.3456 | 0.07 | 0.23 | 31.37 | 31.42 | 31.29 | 22242 |
1735687800 | 31.2752 | -0 | -0.00 | 31.25 | 31.3459 | 31.2272 | 7431 |
1735601400 | 31.2754 | -0.02 | -0.08 | 31.32 | 31.32 | 31.21646 | 7771 |
1735342200 | 31.3 | -0.11 | -0.35 | 31.38 | 31.38 | 31.29 | 2745 |
1735255800 | 31.4096 | -0.46 | -1.44 | 31.38 | 31.4096 | 31.3226 | 6652 |
1735077840 | 31.87 | 0.07 | 0.22 | 31.74 | 31.8771 | 31.74 | 2989 |
1734996600 | 31.8 | -0.03 | -0.10 | 31.81 | 31.81 | 31.7203 | 12707 |
1734737400 | 31.8319 | 0.22 | 0.68 | 31.64 | 31.88 | 31.64 | 2023 |
1734651000 | 31.6159 | -0.12 | -0.37 | 31.66 | 31.68 | 31.6159 | 3131 |
1734564600 | 31.733 | -0.43 | -1.33 | 32.14 | 32.18 | 31.733 | 65368 |
1734478200 | 32.159999 | -0.07 | -0.22 | 32.2 | 32.21 | 32.159999 | 8171 |
1734391800 | 32.231 | -0.05 | -0.15 | 32.28 | 32.306199 | 32.229999 | 5249 |
1734132600 | 32.28 | -0.09 | -0.26 | 32.39 | 32.39 | 32.259999 | 9176 |
1734046200 | 32.365499 | -0.11 | -0.32 | 32.43 | 32.469 | 32.36 | 5703 |
1733959800 | 32.470999 | -0.07 | -0.21 | 32.5 | 32.57 | 32.47 | 6354 |
1733873400 | 32.54 | -0.09 | -0.28 | 32.63 | 32.63 | 32.52 | 10589 |
1733787000 | 32.63 | -0.07 | -0.21 | 32.7 | 32.7121 | 32.63 | 15125 |
1733527800 | 32.7 | -0.03 | -0.09 | 32.84 | 32.84 | 32.689999 | 2446 |
1733441400 | 32.731 | 0.05 | 0.16 | 32.729999 | 32.77 | 32.72 | 7445 |
1733355000 | 32.6773 | 0.01 | 0.03 | 32.689999 | 32.689999 | 32.64 | 11834 |
1733268600 | 32.668599 | -0.09 | -0.27 | 32.74 | 32.759999 | 32.668599 | 4368 |
1733182200 | 32.7563 | -0.11 | -0.35 | 32.75 | 32.7676 | 32.71 | 1081 |
1732917840 | 32.8712 | 0.12 | 0.37 | 32.86 | 32.8712 | 32.86 | 98 |
1732750200 | 32.75 | 0.09 | 0.26 | 32.77 | 32.799999 | 32.75 | 10800 |
1732663800 | 32.665 | -0.05 | -0.16 | 32.71 | 32.71 | 32.6 | 21419 |
1732577400 | 32.717799 | 0.22 | 0.67 | 32.659999 | 32.72 | 32.659999 | 2909 |
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