Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4 | -1.75438596491 | 22.8 | 22.895 | 22.46 | 15358 | 22.65500544 | SP |
4 | -0.69 | -2.98830662625 | 23.09 | 23.25 | 22.15 | 29715 | 22.72714543 | SP |
12 | -0.8 | -3.44827586207 | 23.2 | 23.63 | 22.15 | 19932 | 22.91726327 | SP |
26 | -0.83 | -3.57296599225 | 23.23 | 23.76 | 22.15 | 18541 | 23.10451583 | SP |
52 | -0.69 | -2.98830662625 | 23.09 | 23.885 | 22.15 | 21869 | 22.99207416 | SP |
156 | -3.52 | -13.5802469136 | 25.92 | 25.92 | 20.66 | 23647 | 22.61508537 | SP |
260 | -3.07 | -12.0533961523 | 25.47 | 26.72 | 20.66 | 19313 | 23.43042935 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736551800 | 22.4 | -0.21 | -0.93 | 23.8 | 23.8 | 22.4 | 30114 |
1736379000 | 22.61 | -0.06 | -0.26 | 22.72 | 22.79 | 22.55 | 33248 |
1736292600 | 22.67 | -0.08 | -0.37 | 22.79 | 22.8143 | 22.67 | 13044 |
1736206200 | 22.7531 | 0.05 | 0.23 | 22.68 | 22.84 | 22.68 | 11669 |
1735947000 | 22.7 | -0.17 | -0.74 | 22.8 | 22.895 | 22.7 | 3469 |
1735860600 | 22.87 | 0.17 | 0.75 | 22.81 | 22.8787 | 22.7344 | 31428 |
1735687800 | 22.7 | 0.04 | 0.18 | 22.96 | 22.96 | 22.68 | 45022 |
1735601400 | 22.66 | 0.08 | 0.35 | 22.15 | 22.95 | 22.15 | 15326 |
1735342200 | 22.58 | -0.04 | -0.18 | 22.67 | 22.7399 | 22.57 | 56055 |
1735255800 | 22.62 | -0.06 | -0.27 | 22.99 | 22.99 | 22.589 | 52101 |
1735077840 | 22.6805 | 0.08 | 0.36 | 22.56 | 22.7099 | 22.5206 | 28657 |
1734996600 | 22.6 | -0.1 | -0.44 | 22.57 | 22.68 | 22.57 | 50092 |
1734737400 | 22.7 | 0.04 | 0.18 | 22.72 | 22.72 | 22.6 | 41942 |
1734651000 | 22.66 | -0.23 | -1.00 | 22.81 | 23.25 | 22.6301 | 19359 |
1734564600 | 22.89 | -0.08 | -0.34 | 23.17 | 23.17 | 22.84 | 35959 |
1734478200 | 22.9679 | -0.09 | -0.40 | 23.05 | 23.2363 | 22.9679 | 12536 |
1734391800 | 23.06 | 0.03 | 0.14 | 23.15 | 23.15 | 23.02 | 20280 |
1734132600 | 23.0286 | -0.12 | -0.52 | 23.09 | 23.1 | 23.02 | 34975 |
1734046200 | 23.15 | -0.15 | -0.64 | 23.39 | 23.39 | 23.12 | 18744 |
1733959800 | 23.3 | -0.01 | -0.04 | 23.42 | 23.42 | 23.24 | 15953 |
1733873400 | 23.31 | -0.02 | -0.09 | 23.48 | 23.63 | 23.31 | 21495 |
1733787000 | 23.33 | -0.01 | -0.04 | 23.37 | 23.37 | 23.33 | 25203 |
1733527800 | 23.34 | -0.04 | -0.17 | 23.35 | 23.4129 | 23.34 | 25548 |
1733441400 | 23.38 | -0.04 | -0.15 | 23.55 | 23.55 | 23.34 | 23117 |
1733355000 | 23.415 | 0.07 | 0.28 | 23.51 | 23.51 | 23.3668 | 15374 |
1733268600 | 23.3497 | -0 | -0.00 | 23.39 | 23.45 | 23.3401 | 7980 |
1733182200 | 23.35 | 0.08 | 0.34 | 23.27 | 23.41 | 23.27 | 10698 |
1732917840 | 23.27 | 0.07 | 0.30 | 23.27 | 23.27 | 23.2397 | 3560 |
1732750200 | 23.1997 | 0.02 | 0.07 | 23.27 | 23.27 | 23.19 | 5759 |
1732663800 | 23.1842 | -0 | -0.00 | 23.25 | 23.25 | 23.0701 | 13245 |
1732577400 | 23.185 | 0.11 | 0.48 | 23.17 | 23.2171 | 23.115 | 9140 |
1732318200 | 23.0744 | -0 | -0.00 | 23.17 | 23.17 | 23.04 | 14287 |
1732231800 | 23.075 | -0.03 | -0.11 | 23.02 | 23.14 | 23.02 | 10482 |
1732145400 | 23.1 | 0.02 | 0.09 | 23.05 | 23.16 | 23.05 | 42133 |
1732059000 | 23.08 | 0.08 | 0.35 | 23.1 | 23.1 | 22.95 | 16483 |
1731972600 | 23 | 0.11 | 0.48 | 22.94 | 23 | 22.8702 | 50365 |
1731713400 | 22.89 | -0.12 | -0.50 | 23.02 | 23.02 | 22.88 | 39346 |
1731627000 | 23.0058 | -0.01 | -0.06 | 23.06 | 23.17 | 22.94 | 14248 |
1731540600 | 23.02 | 0.05 | 0.24 | 23.21 | 23.21 | 22.9 | 7866 |
1731454200 | 22.9652 | -0.07 | -0.32 | 23.16 | 23.16 | 22.8719 | 2233 |
1731367800 | 23.04 | 0.21 | 0.92 | 22.85 | 23.1077 | 22.85 | 10714 |
1731108600 | 22.83 | 0.03 | 0.15 | 23.09 | 23.09 | 22.81 | 45570 |
1731022200 | 22.7951 | 0.04 | 0.18 | 22.79 | 22.81 | 22.79 | 721 |
1730935800 | 22.755 | -0.28 | -1.19 | 22.84 | 22.86 | 22.68 | 6525 |
1730849400 | 23.03 | 0.05 | 0.22 | 23.06 | 23.06 | 22.9339 | 2997 |
1730763000 | 22.98 | 0.08 | 0.35 | 22.96 | 23.0505 | 22.96 | 7652 |
1730500200 | 22.9 | -0.03 | -0.13 | 23.06 | 23.06 | 22.8526 | 7928 |
1730413800 | 22.9289 | 0.02 | 0.08 | 23 | 23 | 22.87 | 19236 |
1730327400 | 22.91 | -0.01 | -0.02 | 22.9 | 22.98 | 22.86 | 18002 |
1730241000 | 22.915 | -0.02 | -0.07 | 23.11 | 23.15 | 22.86 | 30871 |
1730154600 | 22.9301 | -0.04 | -0.16 | 23.1 | 23.1 | 22.87 | 9548 |
1729895400 | 22.9674 | 0.07 | 0.32 | 23.05 | 23.13 | 22.79 | 10487 |
1729809000 | 22.895 | 0.07 | 0.32 | 22.94 | 22.94 | 22.6812 | 9598 |
1729722600 | 22.821 | -0.25 | -1.08 | 23.11 | 23.11 | 22.6 | 15645 |
1729636200 | 23.07 | -0.04 | -0.18 | 23.18 | 23.28 | 23.05 | 5077 |
1729549800 | 23.1107 | -0.1 | -0.41 | 23.2 | 23.2 | 23.04 | 5138 |
1729290600 | 23.2061 | 0.01 | 0.05 | 23.2 | 23.2499 | 23.16 | 12078 |
1729204200 | 23.195 | -0.04 | -0.15 | 23.23 | 23.23 | 23.16 | 3795 |
1729117800 | 23.23 | 0.03 | 0.13 | 23.29 | 23.29 | 23.202 | 9335 |
1729031400 | 23.2 | 0.08 | 0.36 | 23.2 | 23.2 | 23.15 | 7938 |
1728945000 | 23.1169 | -0.01 | -0.04 | 23.21 | 23.21 | 23.09 | 5763 |
1728685800 | 23.125 | -0.02 | -0.06 | 23.04 | 23.16 | 23.04 | 3764 |
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