Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.65 | -3.1862745098 | 20.4 | 20.5109 | 19.7 | 3861 | 20.18596119 | SP |
4 | -1.1221 | -5.37607619741 | 20.8721 | 22.08 | 19.7 | 5250 | 20.79136875 | SP |
12 | 1.83 | 10.2120535714 | 17.92 | 22.08 | 17.34 | 3565 | 19.78121642 | SP |
26 | 3.98 | 25.2377932784 | 15.77 | 22.08 | 14.845 | 2923 | 18.37768505 | SP |
52 | 4.16 | 26.6837716485 | 15.59 | 22.08 | 14.35 | 3224 | 16.76551812 | SP |
156 | 4.89 | 32.9071332436 | 14.86 | 22.08 | 14.35 | 3267 | 16.63189024 | SP |
260 | 4.89 | 32.9071332436 | 14.86 | 22.08 | 14.35 | 3267 | 16.63189024 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735688100 | 19.75 | -0.12 | -0.60 | 19.84 | 19.93 | 19.74 | 8053 |
1735601700 | 19.87 | -0.51 | -2.51 | 19.7 | 19.99 | 19.7 | 7094 |
1735342500 | 20.3819 | -0.09 | -0.43 | 20.39 | 20.47 | 20.29 | 2978 |
1735256100 | 20.47 | 0.05 | 0.25 | 20.27 | 20.5109 | 20.27 | 3124 |
1735077840 | 20.4194 | -0.04 | -0.20 | 20.4 | 20.47 | 20.39 | 2696 |
1734996900 | 20.46 | 0.05 | 0.24 | 20.49 | 20.49 | 20.24 | 4059 |
1734737700 | 20.41 | 0.03 | 0.15 | 20.11 | 20.57 | 20.1 | 7081 |
1734651300 | 20.38 | 0.12 | 0.59 | 20.42 | 20.56 | 20.29 | 7496 |
1734564900 | 20.26 | -0.89 | -4.21 | 21.07 | 21.07 | 20.19 | 7943 |
1734478500 | 21.15 | 0.27 | 1.32 | 21.07 | 21.15 | 20.98 | 1170 |
1734392100 | 20.875 | 0.13 | 0.60 | 20.66 | 20.9151 | 20.205 | 10949 |
1734132900 | 20.75 | -0.14 | -0.67 | 20.91 | 20.95 | 20.75 | 4493 |
1734046500 | 20.89 | -0.19 | -0.90 | 21.08 | 21.08 | 20.89 | 2140 |
1733960100 | 21.08 | 0.53 | 2.58 | 20.85 | 21.08 | 20.85 | 1387 |
1733873700 | 20.55 | -0.43 | -2.05 | 20.75 | 21.05 | 20.55 | 4176 |
1733787300 | 20.98 | -0.89 | -4.07 | 21.76 | 21.76 | 20.94 | 12364 |
1733528100 | 21.87 | 0.2 | 0.92 | 21.72 | 22.08 | 21.6301 | 4506 |
1733441700 | 21.67 | 0.08 | 0.37 | 21.41 | 21.8849 | 21.4 | 8037 |
1733355300 | 21.59 | 0.45 | 2.13 | 21.45 | 21.61 | 21.445 | 6447 |
1733268900 | 21.14 | 0.26 | 1.25 | 20.76 | 21.156 | 20.74 | 5382 |
1733182500 | 20.88 | 0.27 | 1.31 | 20.66 | 20.88 | 20.62 | 7529 |
1732917840 | 20.61 | 0.41 | 2.03 | 20.33 | 20.64 | 20.33 | 2779 |
1732750500 | 20.2 | 0.12 | 0.60 | 20.19 | 20.2399 | 20.08 | 3148 |
1732664100 | 20.08 | 0.21 | 1.06 | 19.91 | 20.08 | 19.91 | 2723 |
1732577700 | 19.87 | -0.02 | -0.10 | 20.29 | 20.29 | 19.8 | 1594 |
1732318500 | 19.89 | 0.23 | 1.17 | 19.65 | 19.93 | 19.55 | 2063 |
1732232100 | 19.66 | -0.13 | -0.66 | 19.76 | 19.8 | 19.64 | 1272 |
1732145700 | 19.79 | 0.21 | 1.07 | 19.67 | 19.79 | 19.67 | 778 |
1732059300 | 19.58 | 0.31 | 1.58 | 19.08 | 19.58 | 19.08 | 6091 |
1731972900 | 19.275 | 0.29 | 1.50 | 19.03 | 19.275 | 19.03 | 2866 |
1731713700 | 18.99 | -0.08 | -0.42 | 18.84 | 19.03 | 18.84 | 10206 |
1731627300 | 19.07 | 0.09 | 0.47 | 19.09 | 19.2 | 19.07 | 882 |
1731540900 | 18.98 | -0.25 | -1.30 | 19.09 | 19.09 | 18.93 | 3871 |
1731454500 | 19.23 | -0.19 | -0.98 | 19.16 | 19.28 | 19.16 | 1943 |
1731368100 | 19.42 | -0.07 | -0.36 | 19.37 | 19.42 | 19.15 | 6509 |
1731108900 | 19.49 | 0.07 | 0.36 | 19.28 | 19.49 | 19.19 | 4271 |
1731022500 | 19.42 | 1.11 | 6.06 | 19.01 | 19.42 | 19.01 | 5141 |
1730936100 | 18.31 | 0.06 | 0.33 | 18.12 | 18.31 | 18.12 | 3281 |
1730849700 | 18.25 | 0.26 | 1.45 | 17.95 | 18.28 | 17.95 | 2715 |
1730763300 | 17.99 | -0.09 | -0.50 | 18.08 | 18.08 | 17.99 | 2748 |
1730500500 | 18.08 | -0.12 | -0.66 | 18.02 | 18.14 | 18.02 | 920 |
1730414100 | 18.2 | 0.18 | 1.00 | 18.15 | 18.2 | 18.1 | 3945 |
1730327700 | 18.02 | 0.02 | 0.11 | 17.99 | 18.13 | 17.99 | 2824 |
1730241300 | 18 | 0.23 | 1.29 | 17.93 | 18 | 17.93 | 3044 |
1730154900 | 17.77 | 0.22 | 1.25 | 17.55 | 17.81 | 17.55 | 2726 |
1729895700 | 17.55 | 0.05 | 0.29 | 17.58 | 17.68 | 17.53 | 1317 |
1729809300 | 17.5 | -0.03 | -0.17 | 17.4 | 17.61 | 17.4 | 1114 |
1729722900 | 17.53 | -0.03 | -0.17 | 17.53 | 17.63 | 17.47 | 967 |
1729636500 | 17.56 | -0.11 | -0.59 | 17.53 | 17.5614 | 17.53 | 1995 |
1729550100 | 17.665 | 0.15 | 0.83 | 17.5 | 17.68 | 17.5 | 6354 |
1729290900 | 17.52 | 0.18 | 1.04 | 17.48 | 17.55 | 17.48 | 2538 |
1729204500 | 17.34 | -0.18 | -1.03 | 17.57 | 17.58 | 17.34 | 3448 |
1729118100 | 17.52 | -0.04 | -0.23 | 17.53 | 17.55 | 17.49 | 2367 |
1729031700 | 17.56 | -0.06 | -0.34 | 17.53 | 17.7334 | 17.53 | 2652 |
1728945300 | 17.62 | -0.1 | -0.56 | 17.56 | 17.68 | 17.56 | 1263 |
1728686100 | 17.72 | -0.01 | -0.06 | 17.65 | 17.72 | 17.65 | 441 |
1728599700 | 17.73 | -0.12 | -0.67 | 17.55 | 17.73 | 17.55 | 623 |
1728513300 | 17.85 | -0.07 | -0.39 | 17.68 | 17.9296 | 17.68 | 1040 |
1728426900 | 17.92 | -0.06 | -0.33 | 17.9 | 17.97 | 17.9 | 1731 |
1728340500 | 17.98 | 0.07 | 0.36 | 17.94 | 18 | 17.91 | 2910 |
1728081300 | 17.915 | 0.36 | 2.08 | 17.84 | 17.915 | 17.75 | 447 |
1727994900 | 17.55 | -0.11 | -0.62 | 17.51 | 17.64 | 17.51 | 855 |
1727908500 | 17.66 | -0.07 | -0.39 | 17.65 | 17.72 | 17.62 | 852 |
1727822100 | 17.73 | -0.11 | -0.62 | 17.95 | 17.95 | 17.62 | 1480 |
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