Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.07 | 0.617828773169 | 11.33 | 11.59 | 11.25 | 2036545 | 11.40864409 | SP |
4 | 0.3 | 2.7027027027 | 11.1 | 11.59 | 10.995 | 2468883 | 11.29147107 | SP |
12 | -0.95 | -7.69230769231 | 12.35 | 12.49 | 10.995 | 3044182 | 11.57495972 | SP |
26 | -3.1 | -21.3793103448 | 14.5 | 14.93 | 10.995 | 3007955 | 12.4728766 | SP |
52 | -2.23 | -16.3609684519 | 13.63 | 15.25 | 10.995 | 3045675 | 13.20981438 | SP |
156 | -5.81 | -33.7594421848 | 17.21 | 23.85 | 10.995 | 4209230 | 17.41628498 | SP |
260 | -2.1 | -15.5555555556 | 13.5 | 34.25 | 8.08 | 4277479 | 19.80102949 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 11.36 | -0.16 | -1.39 | 11.59 | 11.59 | 11.3044 | 2225433 |
1740094500 | 11.52 | 0.13 | 1.14 | 11.44 | 11.53 | 11.38 | 2095748 |
1740008100 | 11.39 | 0.04 | 0.35 | 11.4 | 11.5 | 11.39 | 2479844 |
1739921700 | 11.35 | 0.02 | 0.18 | 11.33 | 11.365 | 11.25 | 1345154 |
1739576100 | 11.33 | 0.11 | 0.98 | 11.27 | 11.345 | 11.27 | 1717150 |
1739489700 | 11.22 | 0.12 | 1.08 | 11.1 | 11.23 | 11.1 | 1940979 |
1739403300 | 11.1 | -0.02 | -0.18 | 11 | 11.15 | 10.995 | 1970681 |
1739316900 | 11.12 | -0.11 | -0.98 | 11.18 | 11.2 | 11.11 | 2423528 |
1739230500 | 11.23 | -0.02 | -0.18 | 11.23 | 11.23 | 11.18 | 1759357 |
1738971300 | 11.25 | -0.18 | -1.57 | 11.36 | 11.425 | 11.21 | 2496151 |
1738884900 | 11.43 | 0.01 | 0.09 | 11.4 | 11.5 | 11.3501 | 1503945 |
1738798500 | 11.42 | 0.05 | 0.44 | 11.48 | 11.5358 | 11.4001 | 2208917 |
1738712100 | 11.37 | 0.13 | 1.16 | 11.29 | 11.465 | 11.25 | 5568906 |
1738625700 | 11.24 | -0.13 | -1.14 | 11.08 | 11.329 | 11.08 | 2009419 |
1738366500 | 11.37 | -0.04 | -0.35 | 11.42 | 11.4951 | 11.34 | 3267197 |
1738280100 | 11.41 | 0.2 | 1.78 | 11.34 | 11.47 | 11.33 | 3008095 |
1738193700 | 11.21 | 0.14 | 1.26 | 11.23 | 11.335 | 11.165 | 2703643 |
1738107300 | 11.07 | -0.07 | -0.63 | 11.19 | 11.195 | 11.01 | 2279801 |
1738020900 | 11.14 | -0.03 | -0.27 | 11.1 | 11.205 | 11.05 | 3904822 |
1737761700 | 11.17 | 0.13 | 1.18 | 11.2 | 11.2388 | 11.15 | 2504171 |
1737675300 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
1737588900 | 11.04 | -0.29 | -2.56 | 11.21 | 11.21 | 11.03 | 2626860 |
1737502500 | 11.33 | -0.11 | -0.96 | 11.35 | 11.38 | 11.29 | 3021949 |
1737156900 | 11.44 | 0.04 | 0.35 | 11.37 | 11.5 | 11.37 | 2110158 |
1737070500 | 11.4 | 0.03 | 0.26 | 11.34 | 11.43 | 11.31 | 2723436 |
1736984100 | 11.37 | 0.13 | 1.16 | 11.49 | 11.495 | 11.34 | 4961415 |
1736897700 | 11.24 | 0.07 | 0.63 | 11.24 | 11.325 | 11.21 | 3786966 |
1736811300 | 11.17 | -0.05 | -0.45 | 11.14 | 11.18 | 11.03 | 4535323 |
1736552100 | 11.22 | -0.31 | -2.69 | 11.46 | 11.46 | 11.14 | 3539967 |
1736379300 | 11.53 | -0.29 | -2.45 | 11.56 | 11.56 | 11.46 | 1868396 |
1736292900 | 11.82 | 0.1 | 0.85 | 11.82 | 11.95 | 11.78 | 2861557 |
1736206500 | 11.72 | 0.07 | 0.60 | 11.75 | 11.875 | 11.72 | 3282456 |
1735947300 | 11.65 | 0.05 | 0.43 | 11.6205 | 11.686 | 11.61 | 2732517 |
1735860900 | 11.6 | 0.22 | 1.93 | 11.4799 | 11.645 | 11.4799 | 2096959 |
1735688100 | 11.38 | -0.05 | -0.44 | 11.45 | 11.49 | 11.35 | 2964613 |
1735601700 | 11.43 | -0.1 | -0.87 | 11.45 | 11.45 | 11.34 | 3065965 |
1735342500 | 11.53 | -0.07 | -0.60 | 11.53 | 11.575 | 11.46 | 2189877 |
1735256100 | 11.6 | -0.04 | -0.34 | 11.5 | 11.67 | 11.5521 | 1760348 |
1735077840 | 11.64 | 0.04 | 0.34 | 11.51 | 11.6699 | 11.5 | 1680245 |
1734996900 | 11.6 | 0.08 | 0.69 | 11.5 | 11.6 | 11.5 | 3972174 |
1734737700 | 11.52 | 0.17 | 1.50 | 11.29 | 11.59 | 11.29 | 5514710 |
1734651300 | 11.35 | -0.04 | -0.35 | 11.47 | 11.47 | 11.33 | 3554183 |
1734564900 | 11.39 | -0.37 | -3.15 | 11.73 | 11.82 | 11.37 | 5473461 |
1734478500 | 11.76 | -0.05 | -0.42 | 11.69 | 11.84 | 11.67 | 3847104 |
1734392100 | 11.81 | -0.17 | -1.42 | 11.89 | 11.937 | 11.8 | 3364815 |
1734132900 | 11.98 | 0 | 0.00 | 11.98 | 11.9951 | 11.905 | 3245605 |
1734046500 | 11.98 | -0.2 | -1.64 | 12.1 | 12.128 | 11.98 | 4121443 |
1733960100 | 12.18 | 0 | 0.00 | 12.19 | 12.19 | 12.015 | 3274471 |
1733873700 | 12.18 | -0.16 | -1.30 | 12.22 | 12.23 | 12.115 | 2887754 |
1733787300 | 12.34 | 0.24 | 1.98 | 12.22 | 12.49 | 12.22 | 4853452 |
1733528100 | 12.1 | -0.05 | -0.41 | 12.19 | 12.24 | 12.08 | 3724015 |
1733441700 | 12.15 | 0.01 | 0.08 | 12.18 | 12.27 | 12.12 | 3799320 |
1733355300 | 12.14 | -0.2 | -1.62 | 12.23 | 12.27 | 12.12 | 4389657 |
1733268900 | 12.34 | -0.09 | -0.72 | 12.39 | 12.41 | 12.3 | 4724641 |
1733182500 | 12.43 | 0.04 | 0.32 | 12.35 | 12.46 | 12.31 | 2417061 |
1732917840 | 12.39 | 0.04 | 0.32 | 12.29 | 12.41 | 12.28 | 1637574 |
1732750500 | 12.35 | 0.1 | 0.82 | 12.33 | 12.435 | 12.33 | 2473009 |
1732664100 | 12.25 | -0.09 | -0.73 | 12.26 | 12.3197 | 12.175 | 2931464 |
1732577700 | 12.34 | 0.22 | 1.82 | 12.26 | 12.41 | 12.24 | 8529996 |
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