Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.725 | 3.95958492627 | 18.31 | 19.25 | 17.96 | 14537 | 18.45637174 | CS |
4 | 0.635 | 3.45108695652 | 18.4 | 19.5 | 17.96 | 13805 | 18.63094985 | CS |
12 | 1.175 | 6.57894736842 | 17.86 | 19.5 | 17.55 | 16718 | 18.44806328 | CS |
26 | 2.985 | 18.5981308411 | 16.05 | 20.26 | 14.45 | 18386 | 18.495077 | CS |
52 | 2.985 | 18.5981308411 | 16.05 | 20.26 | 14.45 | 18386 | 18.495077 | CS |
156 | 2.985 | 18.5981308411 | 16.05 | 20.26 | 14.45 | 18386 | 18.495077 | CS |
260 | 2.985 | 18.5981308411 | 16.05 | 20.26 | 14.45 | 18386 | 18.495077 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740440100 | 18.6 | 0.48 | 2.65 | 18.15 | 18.6 | 18.15 | 24322 |
1740180900 | 18.12 | -0.35 | -1.89 | 18.5 | 18.5 | 18.12 | 8987 |
1740094500 | 18.47 | -0.02 | -0.11 | 18.35 | 18.5 | 17.96 | 5005 |
1740008100 | 18.49 | 0.16 | 0.87 | 18.26 | 18.6 | 18.2 | 23781 |
1739921700 | 18.33 | 0.03 | 0.16 | 18.31 | 18.6 | 18.1624 | 10590 |
1739576100 | 18.3 | -0.31 | -1.67 | 18.36 | 19 | 18.25 | 10079 |
1739489700 | 18.61 | 0.38 | 2.08 | 18.35 | 18.8381 | 18.35 | 3533 |
1739403300 | 18.23 | -0.19 | -1.03 | 18.22 | 18.5 | 18.22 | 20221 |
1739316900 | 18.42 | -0.59 | -3.10 | 18.9 | 18.9 | 18.25 | 28141 |
1739230500 | 19.01 | -0.23 | -1.20 | 19.09 | 19.19 | 18.83 | 10061 |
1738971300 | 19.24 | 0.23 | 1.21 | 19.11 | 19.5 | 18.97 | 5941 |
1738884900 | 19.01 | -0.13 | -0.68 | 19.49 | 19.49 | 18.97 | 14355 |
1738798500 | 19.14 | 0.12 | 0.63 | 19.04 | 19.4 | 18.71 | 7777 |
1738712100 | 19.02 | 0.27 | 1.44 | 19 | 19.24 | 18.7 | 11575 |
1738625700 | 18.75 | -0.44 | -2.29 | 18.62 | 19.035 | 18.5 | 10430 |
1738366500 | 19.19 | 0.07 | 0.37 | 19.15 | 19.21 | 18.5083 | 10900 |
1738280100 | 19.12 | 0.37 | 1.97 | 18.73 | 19.2 | 18.73 | 10689 |
1738193700 | 18.75 | 0.28 | 1.52 | 18.41 | 18.87 | 18.4 | 12982 |
1738107300 | 18.47 | -0.03 | -0.16 | 18.4 | 18.67 | 18.4 | 32935 |
1738020900 | 18.5 | 0.27 | 1.48 | 18.44 | 18.67 | 18.3 | 13338 |
1737761700 | 18.23 | 0.17 | 0.94 | 18.65 | 18.76 | 18.14 | 29612 |
1737675300 | 18.06 | 0 | 0.00 | 18.06 | 18.06 | 18.06 | 0 |
1737588900 | 18.06 | 0.05 | 0.28 | 18.02 | 18.33 | 17.83 | 14111 |
1737502500 | 18.01 | -0.74 | -3.95 | 18.3 | 18.5 | 17.9078 | 11089 |
1737156900 | 18.75 | 0.45 | 2.46 | 18.61 | 18.75 | 18.2 | 12799 |
1737070500 | 18.3 | -0.23 | -1.24 | 18.62 | 18.81 | 18.1458 | 12246 |
1736984100 | 18.53 | -0.38 | -2.01 | 19.05 | 19.08 | 18.42 | 28076 |
1736897700 | 18.91 | 0.52 | 2.80 | 18.45 | 19.01 | 18.35 | 9259 |
1736811300 | 18.395 | 0.07 | 0.38 | 18.21 | 18.395 | 18.01 | 7222 |
1736552100 | 18.325 | 0.09 | 0.47 | 18.5 | 18.5 | 18.11 | 5187 |
1736379300 | 18.24 | -0.26 | -1.41 | 18.54 | 18.57 | 18.17 | 10168 |
1736292900 | 18.5 | 0.26 | 1.43 | 18.39 | 18.55 | 18.1 | 14906 |
1736206500 | 18.24 | -0.34 | -1.83 | 18.65 | 18.65 | 17.67 | 9649 |
1735947300 | 18.58 | 0.31 | 1.70 | 18.43 | 18.59 | 18 | 14400 |
1735860900 | 18.27 | -0.09 | -0.49 | 18.49 | 18.5162 | 18.21 | 11576 |
1735688100 | 18.36 | 0.03 | 0.16 | 18.27 | 18.45 | 18.2274 | 10631 |
1735601700 | 18.33 | -0.17 | -0.89 | 18.67 | 18.67 | 18.0182 | 16208 |
1735342500 | 18.495 | -0.19 | -0.99 | 18.45 | 18.495 | 18.2039 | 1524 |
1735256100 | 18.68 | 0.42 | 2.30 | 18.27 | 18.68 | 18.27 | 11718 |
1735077840 | 18.26 | -0.01 | -0.05 | 18.25 | 18.58 | 18.25 | 8152 |
1734996900 | 18.27 | -0.22 | -1.19 | 18.47 | 18.57 | 18.135 | 37333 |
1734737700 | 18.49 | 0.09 | 0.49 | 18.25 | 18.5 | 17.946738 | 28196 |
1734651300 | 18.4 | -0.07 | -0.38 | 18.32 | 18.5 | 17.55 | 29210 |
1734564900 | 18.47 | -0.01 | -0.05 | 18.3 | 18.48 | 17.8101 | 47708 |
1734478500 | 18.48 | 0.43 | 2.38 | 18.16 | 18.515 | 17.755 | 32085 |
1734392100 | 18.05 | -0.55 | -2.96 | 18.58 | 18.58 | 18.02 | 7803 |
1734132900 | 18.6 | 0.31 | 1.69 | 18.32 | 18.68 | 17.89 | 22820 |
1734046500 | 18.29 | 0.07 | 0.38 | 18.51 | 18.64 | 18.17 | 4442 |
1733960100 | 18.22 | -0.08 | -0.44 | 18.25 | 18.69 | 18.11 | 21167 |
1733873700 | 18.3 | 0.05 | 0.27 | 18.33 | 18.59 | 18.26 | 10953 |
1733787300 | 18.25 | 0.07 | 0.39 | 18.29 | 18.415 | 18.0317 | 41156 |
1733528100 | 18.18 | 0.11 | 0.61 | 18.25 | 18.4 | 18.12 | 13269 |
1733441700 | 18.07 | -0.12 | -0.65 | 18.32 | 18.6 | 17.805 | 18088 |
1733355300 | 18.188 | -0.24 | -1.31 | 18.34 | 18.65 | 18.125 | 11978 |
1733268900 | 18.43 | 0.55 | 3.08 | 17.86 | 18.6 | 17.594 | 62401 |
1733182500 | 17.88 | -0.42 | -2.30 | 18.3 | 18.4 | 17.88 | 11502 |
1732917840 | 18.3 | -0.04 | -0.22 | 18.46 | 18.6 | 18.26 | 3833 |
1732750500 | 18.34 | 0.19 | 1.05 | 18.27 | 18.8 | 18.195 | 9818 |
1732664100 | 18.15 | -0.65 | -3.46 | 18.63 | 18.69 | 18.15 | 15670 |
1732577700 | 18.8 | 0.53 | 2.90 | 18.18 | 18.85 | 17.8777 | 27729 |
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