Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.012 | 0.0348831125039 | 34.4006 | 34.4188 | 34.3933 | 0 | 0 | IX |
4 | 0.0487 | 0.141718489461 | 34.3639 | 34.4188 | 34.355 | 0 | 0 | IX |
12 | 0.2212 | 0.646946308136 | 34.1914 | 34.4188 | 34.1895 | 0 | 0 | IX |
26 | 0.5724 | 1.69147936478 | 33.8402 | 34.4188 | 33.8367 | 0 | 0 | IX |
52 | 1.1744 | 3.53328399251 | 33.2382 | 34.4188 | 33.2316 | 0 | 0 | IX |
156 | 1.5937 | 4.8560433165 | 32.8189 | 34.4188 | 27.1959 | 0 | 0 | IX |
260 | 1.5937 | 4.8560433165 | 32.8189 | 34.4188 | 27.1959 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737653400 | 34.4121 | 0 | 0.00 | 34.4115 | 34.4188 | 34.4073 | 0 |
1737567000 | 34.4118 | 0 | 0.01 | 34.4127 | 34.415 | 34.4079 | 0 |
1737480600 | 34.41 | 0.01 | 0.02 | 34.4145 | 34.4146 | 34.4026 | 0 |
1737394200 | 34.4015 | 0 | 0.00 | 34.4013 | 34.4056 | 34.3963 | 0 |
1737135000 | 34.4 | 0.01 | 0.02 | 34.4006 | 34.4013 | 34.3933 | 0 |
1737048600 | 34.3948 | 0.01 | 0.02 | 34.3971 | 34.3973 | 34.3895 | 0 |
1736962200 | 34.3895 | 0.01 | 0.02 | 34.3862 | 34.392 | 34.382 | 0 |
1736875800 | 34.3812 | 0 | 0.01 | 34.3876 | 34.3876 | 34.3793 | 0 |
1736789400 | 34.3775 | 0 | 0.01 | 34.376 | 34.3776 | 34.3712 | 0 |
1736530200 | 34.3753 | -0 | -0.01 | 34.3873 | 34.3874 | 34.3709 | 0 |
1736443800 | 34.3786 | 0 | 0.00 | 34.3846 | 34.3846 | 34.3738 | 0 |
1736357400 | 34.3774 | 0 | 0.01 | 34.3793 | 34.3809 | 34.3705 | 0 |
1736271000 | 34.3748 | 0.01 | 0.02 | 34.3789 | 34.3789 | 34.3677 | 0 |
1736184600 | 34.369 | -0 | -0.01 | 34.3747 | 34.3769 | 34.3621 | 0 |
1735925400 | 34.372 | -0.01 | -0.02 | 34.3736 | 34.3805 | 34.3659 | 0 |
1735839000 | 34.3775 | 0.01 | 0.02 | 34.3775 | 34.3823 | 34.3727 | 0 |
1735579800 | 34.3691 | 0.01 | 0.02 | 34.3682 | 34.3741 | 34.3615 | 0 |
1735320600 | 34.3617 | 0.01 | 0.04 | 34.3639 | 34.3657 | 34.355 | 0 |
1734975000 | 34.3488 | 0 | 0.01 | 34.3563 | 34.358 | 34.3453 | 0 |
1734715800 | 34.3468 | 0 | 0.01 | 34.3407 | 34.3536 | 34.3407 | 0 |
1734629400 | 34.3425 | 0 | 0.01 | 34.3475 | 34.3475 | 34.3369 | 0 |
1734543000 | 34.34 | 0 | 0.01 | 34.3426 | 34.3442 | 34.3357 | 0 |
1734456600 | 34.3369 | 0.01 | 0.02 | 34.3322 | 34.3387 | 34.3305 | 0 |
1734370200 | 34.3301 | 0 | 0.00 | 34.3344 | 34.339 | 34.3239 | 0 |
1734111000 | 34.3294 | -0 | -0.00 | 34.3348 | 34.336 | 34.3262 | 0 |
1734024600 | 34.3306 | 0 | 0.01 | 34.3319 | 34.3367 | 34.3254 | 0 |
1733938200 | 34.3281 | 0 | 0.01 | 34.3244 | 34.3309 | 34.323 | 0 |
1733851800 | 34.3238 | 0.01 | 0.02 | 34.3202 | 34.3275 | 34.3183 | 0 |
1733765400 | 34.3158 | 0.01 | 0.02 | 34.3191 | 34.3197 | 34.3082 | 0 |
1733506200 | 34.3106 | 0 | 0.01 | 34.311 | 34.3138 | 34.3045 | 0 |
1733419800 | 34.3066 | 0 | 0.00 | 34.3058 | 34.3131 | 34.3028 | 0 |
1733333400 | 34.3051 | -0 | -0.00 | 34.3065 | 34.3106 | 34.301 | 0 |
1733247000 | 34.3058 | 0 | 0.00 | 34.3102 | 34.3119 | 34.3031 | 0 |
1733160600 | 34.3046 | 0.01 | 0.02 | 34.3038 | 34.3065 | 34.2995 | 0 |
1732901400 | 34.2963 | 0.01 | 0.02 | 34.2967 | 34.298 | 34.2878 | 0 |
1732815000 | 34.2893 | 0.01 | 0.02 | 34.2908 | 34.2928 | 34.2837 | 0 |
1732728600 | 34.2811 | 0 | 0.00 | 34.2902 | 34.2941 | 34.2764 | 0 |
1732642200 | 34.281 | 0 | 0.00 | 34.2897 | 34.2897 | 34.2777 | 0 |
1732555800 | 34.2793 | 0 | 0.00 | 34.2876 | 34.2876 | 34.2722 | 0 |
1732296600 | 34.2793 | 0.02 | 0.05 | 34.2671 | 34.2855 | 34.263 | 0 |
1732210200 | 34.2616 | 0.01 | 0.02 | 34.2632 | 34.2633 | 34.2577 | 0 |
1732123800 | 34.2543 | 0 | 0.01 | 34.2562 | 34.2562 | 34.2472 | 0 |
1732037400 | 34.2507 | 0.01 | 0.02 | 34.2539 | 34.2547 | 34.243 | 0 |
1731951000 | 34.2438 | -0 | -0.01 | 34.2527 | 34.2528 | 34.2386 | 0 |
1731691800 | 34.246 | 0 | 0.00 | 34.2451 | 34.2495 | 34.2421 | 0 |
1731605400 | 34.2452 | 0.01 | 0.04 | 34.2427 | 34.2474 | 34.2369 | 0 |
1731519000 | 34.2332 | 0 | 0.01 | 34.2334 | 34.238 | 34.2279 | 0 |
1731432600 | 34.2307 | 0.01 | 0.02 | 34.2323 | 34.2359 | 34.2302 | 0 |
1731346200 | 34.2243 | 0.01 | 0.02 | 34.2264 | 34.2264 | 34.2172 | 0 |
1731087000 | 34.2187 | 0 | 0.01 | 34.2241 | 34.2242 | 34.2145 | 0 |
1731000600 | 34.2164 | 0.01 | 0.02 | 34.2186 | 34.2222 | 34.2095 | 0 |
1730914200 | 34.2095 | 0.01 | 0.03 | 34.2205 | 34.2217 | 34.2065 | 0 |
1730827800 | 34.2001 | 0 | 0.01 | 34.2023 | 34.204 | 34.1949 | 0 |
1730741400 | 34.1971 | 0 | 0.00 | 34.2069 | 34.2069 | 34.1917 | 0 |
1730482200 | 34.1969 | 0.01 | 0.03 | 34.1914 | 34.1976 | 34.1895 | 0 |
1730395800 | 34.1869 | 0 | 0.00 | 34.1865 | 34.1907 | 34.184 | 0 |
1730309400 | 34.1867 | -0 | -0.01 | 34.1953 | 34.1954 | 34.1861 | 0 |
1730223000 | 34.1908 | 0 | 0.01 | 34.1969 | 34.1984 | 34.1852 | 0 |
1730136600 | 34.1873 | 0 | 0.01 | 34.1895 | 34.1911 | 34.184 | 0 |
1729873800 | 34.1835 | 0 | 0.00 | 34.1806 | 34.1869 | 34.1777 | 0 |
1729787400 | 34.1821 | 0.01 | 0.02 | 34.1844 | 34.1878 | 34.1789 | 0 |
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