Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.335 | 1.41290594686 | 23.71 | 25.865 | 23.21 | 2601812 | 24.91312142 | DE |
4 | -1.125 | -4.46960667461 | 25.17 | 25.865 | 23.105 | 2200486 | 24.41410881 | DE |
12 | -1.485 | -5.81668625147 | 25.53 | 26.79 | 22.635 | 2397985 | 24.66401711 | DE |
26 | -14.365 | -37.3991148139 | 38.41 | 39.825 | 22.635 | 2361744 | 26.53622651 | DE |
52 | -16.74 | -41.044501655 | 40.785 | 44.58 | 22.635 | 1995134 | 31.95077425 | DE |
156 | -22.21 | -48.0164306561 | 46.255 | 50.46 | 22.635 | 1888921 | 36.51392776 | DE |
260 | -22.21 | -48.0164306561 | 46.255 | 50.46 | 22.635 | 1888921 | 36.51392776 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736530200 | 24.045 | -0.43 | -1.76 | 24.37 | 24.605 | 24.015 | 2277157 |
1736443800 | 24.475 | -0.23 | -0.91 | 24.315 | 24.6 | 24.255 | 1565461 |
1736357400 | 24.7 | -1.12 | -4.32 | 25.61 | 25.65 | 24.6 | 2372466 |
1736271000 | 25.815 | 0.49 | 1.93 | 25.395 | 25.865 | 25.16 | 2594963 |
1736184600 | 25.325 | 1.85 | 7.86 | 23.855 | 25.325 | 23.77 | 4407740 |
1735925400 | 23.48 | -0.31 | -1.30 | 23.71 | 23.755 | 23.21 | 2068429 |
1735839000 | 23.79 | -0.49 | -2.00 | 24.18 | 24.365 | 23.745 | 2512044 |
1735666200 | 24.275 | 0.28 | 1.17 | 23.8 | 24.335 | 23.8 | 430289 |
1735579800 | 23.995 | -0.38 | -1.54 | 24.33 | 24.375 | 23.955 | 1254849 |
1735320600 | 24.37 | 0.23 | 0.97 | 24.15 | 24.42 | 24 | 1161041 |
1735061400 | 24.135 | 0.26 | 1.07 | 24.325 | 24.4 | 24.135 | 535466 |
1734975000 | 23.88 | 0.21 | 0.89 | 23.665 | 23.995 | 23.485 | 1161578 |
1734715800 | 23.67 | 0.13 | 0.53 | 23.32 | 23.675 | 23.105 | 4872512 |
1734629400 | 23.545 | -1.56 | -6.20 | 24.1 | 24.49 | 23.54 | 3153232 |
1734543000 | 25.1 | 0.59 | 2.41 | 24.8 | 25.29 | 24.63 | 2849290 |
1734456600 | 24.51 | 0.13 | 0.53 | 24.4 | 24.79 | 24.305 | 2843524 |
1734370200 | 24.38 | -0.5 | -1.99 | 24.75 | 24.865 | 24.01 | 2118663 |
1734111000 | 24.875 | -0.18 | -0.70 | 25.17 | 25.35 | 24.815 | 1506707 |
1734024600 | 25.05 | 0.05 | 0.18 | 24.99 | 25.465 | 24.855 | 1650890 |
1733938200 | 25.005 | 0 | 0.00 | 25.19 | 25.27 | 24.9 | 1938949 |
1733851800 | 25.005 | -0.31 | -1.21 | 25.13 | 25.62 | 25.005 | 2754581 |
1733765400 | 25.31 | 0.23 | 0.94 | 25.215 | 25.585 | 24.79 | 2766842 |
1733506200 | 25.075 | 0.2 | 0.80 | 24.62 | 25.125 | 24.59 | 2528778 |
1733419800 | 24.875 | 0.16 | 0.63 | 24.48 | 25.005 | 24.44 | 1913832 |
1733333400 | 24.72 | 0.3 | 1.23 | 24.49 | 25.14 | 24.49 | 1885001 |
1733247000 | 24.42 | -0.21 | -0.83 | 24.885 | 25 | 24.11 | 2049661 |
1733160600 | 24.625 | 0.36 | 1.46 | 23.98 | 24.645 | 23.92 | 2012301 |
1732901400 | 24.27 | 0.52 | 2.17 | 23.69 | 24.305 | 23.61 | 1923905 |
1732815000 | 23.755 | -0.11 | -0.46 | 23.7 | 24.12 | 23.655 | 1656879 |
1732728600 | 23.865 | -0.58 | -2.37 | 24 | 24.115 | 23.555 | 2422042 |
1732642200 | 24.445 | 0 | 0.02 | 24.325 | 25.09 | 24.07 | 2278894 |
1732555800 | 24.44 | 1.04 | 4.44 | 23.7 | 24.635 | 23.675 | 5541656 |
1732296600 | 23.4 | 0.32 | 1.41 | 23.47 | 23.645 | 22.99 | 3328795 |
1732210200 | 23.075 | 0.13 | 0.54 | 23.05 | 23.1 | 22.635 | 2457135 |
1732123800 | 22.95 | -0.29 | -1.23 | 23.24 | 23.465 | 22.825 | 2637205 |
1732037400 | 23.235 | -0.44 | -1.84 | 23.81 | 23.87 | 22.845 | 2561080 |
1731951000 | 23.67 | -0.49 | -2.01 | 24.04 | 24.275 | 23.45 | 2594335 |
1731691800 | 24.155 | -0.99 | -3.92 | 24.61 | 24.79 | 24.155 | 2414475 |
1731605400 | 25.14 | -0.13 | -0.51 | 24.65 | 25.215 | 24.425 | 2202979 |
1731519000 | 25.27 | 0 | 0.00 | 25.27 | 25.27 | 25.27 | 0 |
1731432600 | 25.27 | 0 | 0.00 | 25.27 | 25.27 | 25.27 | 0 |
1731346200 | 25.27 | 0.61 | 2.47 | 25.015 | 25.63 | 24.92 | 2067857 |
1731087000 | 24.66 | -0.36 | -1.42 | 25.05 | 25.085 | 24.49 | 1881978 |
1731000600 | 25.015 | 0.31 | 1.25 | 24.65 | 25.345 | 24.54 | 2082219 |
1730914200 | 24.705 | 0.22 | 0.88 | 24.83 | 25.56 | 24.46 | 2511572 |
1730827800 | 24.49 | 0.38 | 1.60 | 23.935 | 24.49 | 23.88 | 2136514 |
1730741400 | 24.105 | -0.74 | -2.98 | 24.235 | 24.845 | 24.01 | 2587785 |
1730482200 | 24.845 | -0.18 | -0.72 | 24.86 | 24.985 | 24.265 | 4081294 |
1730395800 | 25.025 | -0.74 | -2.87 | 25.74 | 26.485 | 24.76 | 3832076 |
1730309400 | 25.765 | -0.96 | -3.57 | 26.2 | 26.39 | 25.76 | 2710033 |
1730223000 | 26.72 | 0.41 | 1.56 | 26.495 | 26.79 | 26.37 | 2155343 |
1730136600 | 26.31 | 0.14 | 0.53 | 26.545 | 26.64 | 25.67 | 2940491 |
1729873800 | 26.17 | 0.13 | 0.50 | 26.075 | 26.305 | 25.865 | 1290693 |
1729787400 | 26.04 | 0.02 | 0.06 | 26.16 | 26.585 | 25.97 | 2200200 |
1729701000 | 26.025 | 0.47 | 1.84 | 25.95 | 26.63 | 25.865 | 2749019 |
1729614600 | 25.555 | 0.43 | 1.71 | 25.33 | 25.705 | 25.24 | 2000537 |
1729528200 | 25.125 | -0.51 | -1.99 | 25.56 | 25.81 | 25.07 | 2655987 |
1729269000 | 25.635 | 0.22 | 0.87 | 25.53 | 26.06 | 25.48 | 3077121 |
1729182600 | 25.415 | 0.4 | 1.60 | 25.515 | 25.715 | 25.195 | 2164574 |
1729096200 | 25.015 | 0 | 0.00 | 25.015 | 25.015 | 25.015 | 0 |
1729009800 | 25.015 | -0.81 | -3.12 | 26.01 | 26.12 | 24.97 | 2762028 |
1728923400 | 25.82 | 0.27 | 1.04 | 25.64 | 26.015 | 25.385 | 1672431 |
1728664200 | 25.555 | -0.19 | -0.74 | 25.605 | 25.67 | 25.03 | 1429469 |
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