Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1824 | -0.932515337423 | 19.56 | 19.57 | 19.3776 | 824 | 19.52789166 | SP |
4 | -0.5524 | -2.77170095334 | 19.93 | 19.93 | 19.3776 | 5080 | 19.59178667 | SP |
12 | -0.9174 | -4.52032520325 | 20.295 | 20.3056 | 19.1 | 10103 | 19.99983213 | SP |
26 | -0.7024 | -3.49800796813 | 20.08 | 20.975 | 19.1 | 14581 | 20.51780524 | SP |
52 | -1.1024 | -5.3828125 | 20.48 | 20.975 | 19.1 | 14359 | 20.33737594 | SP |
156 | -6.4724 | -25.0382978723 | 25.85 | 25.93 | 18.64 | 21242 | 21.11263078 | SP |
260 | -7.7024 | -28.4431314623 | 27.08 | 28.96 | 18.64 | 26928 | 24.53701812 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736552100 | 19.3776 | -0.09 | -0.45 | 19.4 | 19.4 | 19.3776 | 263 |
1736379300 | 19.4659 | 0.02 | 0.08 | 19.44 | 19.47 | 19.44 | 232 |
1736292900 | 19.45 | -0.09 | -0.44 | 19.43 | 19.45 | 19.43 | 137 |
1736206500 | 19.535 | -0.01 | -0.03 | 19.52 | 19.5599 | 19.52 | 2080 |
1735947300 | 19.54 | 0.01 | 0.05 | 19.57 | 19.57 | 19.54 | 847 |
1735860900 | 19.53 | 0.03 | 0.15 | 19.53 | 19.5579 | 19.52 | 24249 |
1735688100 | 19.5 | -0.08 | -0.38 | 19.59 | 19.59 | 19.5 | 7779 |
1735601700 | 19.575 | 0.06 | 0.31 | 19.58 | 19.58 | 19.56 | 5087 |
1735342500 | 19.515 | -0.01 | -0.05 | 19.515 | 19.515 | 19.515 | 125 |
1735256100 | 19.525 | -0.07 | -0.33 | 19.43 | 19.525 | 19.43 | 5251 |
1735077840 | 19.59 | -0.01 | -0.03 | 19.53 | 19.59 | 19.5289 | 4435 |
1734996900 | 19.595 | -0.08 | -0.40 | 19.63 | 19.63 | 19.5593 | 2084 |
1734737700 | 19.6738 | 0.09 | 0.45 | 19.67 | 19.7 | 19.6488 | 2951 |
1734651300 | 19.585 | -0.06 | -0.29 | 19.5701 | 19.597 | 19.56 | 11909 |
1734564900 | 19.6427 | -0.18 | -0.89 | 19.87 | 19.87 | 19.63 | 10841 |
1734478500 | 19.82 | -0.05 | -0.23 | 19.83 | 19.845 | 19.82 | 2561 |
1734392100 | 19.865 | 0 | 0.00 | 19.8701 | 19.8781 | 19.85 | 4821 |
1734132900 | 19.865 | -0.12 | -0.58 | 19.93 | 19.93 | 19.855 | 938 |
1734046500 | 19.98 | -0.12 | -0.60 | 20 | 20 | 19.95 | 5996 |
1733960100 | 20.1 | -0 | -0.00 | 20.1599 | 20.1699 | 20.0733 | 6958 |
1733873700 | 20.1003 | -0.05 | -0.24 | 20.07 | 20.11 | 20.07 | 1863 |
1733787300 | 20.1479 | -0.04 | -0.18 | 20.16 | 20.18 | 20.14 | 9298 |
1733528100 | 20.185 | 0.05 | 0.25 | 20.1911 | 20.235 | 20.1346 | 17093 |
1733441700 | 20.135 | -0.01 | -0.05 | 20.1 | 20.1661 | 20.1 | 18709 |
1733355300 | 20.1449 | 0.08 | 0.42 | 20.01 | 20.1586 | 20.01 | 72416 |
1733268900 | 20.06 | -0.01 | -0.03 | 20.09 | 20.1 | 20.06 | 10396 |
1733182500 | 20.0651 | -0.16 | -0.82 | 20.0701 | 20.1 | 20.02 | 28287 |
1732917840 | 20.23 | 0.1 | 0.48 | 20.17 | 20.23 | 20.17 | 710 |
1732750500 | 20.1333 | 0.11 | 0.54 | 20.08 | 20.15 | 20.08 | 1606 |
1732664100 | 20.025 | -0.07 | -0.35 | 20.0501 | 20.09 | 20.011 | 30331 |
1732577700 | 20.095 | 0.17 | 0.88 | 19.99 | 20.095 | 19.99 | 177086 |
1732318500 | 19.92 | 0.03 | 0.13 | 19.92 | 19.9342 | 19.92 | 4472 |
1732232100 | 19.895 | -0.01 | -0.04 | 19.96 | 19.96 | 19.89 | 776 |
1732145700 | 19.9024 | -0.03 | -0.16 | 19.91 | 19.92 | 19.9024 | 1126 |
1732059300 | 19.935 | 0.03 | 0.16 | 19.94 | 19.94 | 19.935 | 1290 |
1731972900 | 19.904 | 0.04 | 0.22 | 19.86 | 19.904 | 19.85 | 2000 |
1731713700 | 19.86 | 0 | 0.01 | 19.8147 | 19.88 | 19.8147 | 1159 |
1731627300 | 19.8589 | -0.01 | -0.03 | 19.92 | 19.92 | 19.85 | 2793 |
1731540900 | 19.865 | -0.08 | -0.38 | 19.88 | 19.9024 | 19.865 | 846 |
1731454500 | 19.94 | -0.06 | -0.28 | 19.92 | 19.94 | 19.92 | 74 |
1731368100 | 19.995 | -0.07 | -0.35 | 19.995 | 19.995 | 19.99 | 1270 |
1731108900 | 20.065 | 0.04 | 0.17 | 20.04 | 20.095 | 20.04 | 3034 |
1731022500 | 20.03 | 0.18 | 0.91 | 19.945 | 20.03 | 19.9312 | 38809 |
1730936100 | 19.85 | -0.12 | -0.60 | 19.7304 | 19.85 | 19.69 | 13659 |
1730849700 | 19.97 | 0.03 | 0.15 | 19.96 | 19.97 | 19.1 | 4433 |
1730763300 | 19.94 | 0.13 | 0.66 | 19.85 | 19.945 | 19.85 | 654 |
1730500500 | 19.81 | -0.16 | -0.80 | 19.94 | 20 | 19.79 | 11782 |
1730414100 | 19.97 | -0.04 | -0.20 | 19.94 | 19.99 | 19.94 | 627 |
1730327700 | 20.0099 | -0.02 | -0.08 | 20.08 | 20.08 | 20.0099 | 202 |
1730241300 | 20.025 | -0.01 | -0.05 | 19.9999 | 20.025 | 19.95 | 897 |
1730154900 | 20.035 | -0.01 | -0.02 | 20.06 | 20.06 | 19.99 | 1252 |
1729895700 | 20.04 | -0.03 | -0.15 | 20.1 | 20.115 | 20.04 | 615 |
1729809300 | 20.07 | -0.01 | -0.05 | 20.09 | 20.115 | 20.03 | 3252 |
1729722900 | 20.08 | -0.02 | -0.10 | 20.07 | 20.08 | 20.01 | 2361 |
1729636500 | 20.1 | -0.01 | -0.05 | 20.12 | 20.12 | 20.085 | 1420 |
1729550100 | 20.11 | -0.18 | -0.86 | 20.16 | 20.19 | 20.11 | 4172 |
1729290900 | 20.285 | 0.02 | 0.10 | 20.295 | 20.3056 | 20.28 | 791 |
1729204500 | 20.265 | -0.11 | -0.52 | 20.26 | 20.29 | 20.25 | 2164 |
1729118100 | 20.37 | 0.01 | 0.06 | 20.36 | 20.39 | 20.36 | 2603 |
1729031700 | 20.3587 | 0.08 | 0.39 | 20.326 | 20.3618 | 20.32 | 9777 |
1728945300 | 20.28 | -0.02 | -0.08 | 20.2699 | 20.28 | 20.22 | 2603 |
1728686100 | 20.2968 | 0.04 | 0.21 | 20.25 | 20.3 | 20.24 | 1148 |
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