Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.28 | 1.82648401826 | 15.33 | 15.69 | 15.03 | 8214149 | 15.34017334 | CS |
4 | 0.62 | 4.13609072715 | 14.99 | 15.69 | 13.76 | 10968195 | 14.89474587 | CS |
12 | 0.14 | 0.904977375566 | 15.47 | 16.621277 | 13.76 | 8938291 | 15.02474635 | CS |
26 | -3.98 | -20.3164880041 | 19.59 | 20.035 | 13.76 | 8537424 | 16.05354535 | CS |
52 | -1.85 | -10.5956471936 | 17.46 | 21.9 | 13.76 | 8530046 | 17.74064485 | CS |
156 | -0.22 | -1.38976626658 | 15.83 | 24.91 | 13.76 | 8788771 | 17.88556233 | CS |
260 | 6.63 | 73.8307349666 | 8.98 | 24.91 | 1.41 | 8889508 | 13.6462715 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739922000 | 15.46 | 0.15 | 0.98 | 15.34 | 15.55 | 15.26 | 10980606 |
1739576400 | 15.31 | -0.06 | -0.39 | 15.51 | 15.58 | 15.235 | 7263352 |
1739490000 | 15.37 | 0.17 | 1.12 | 15.15 | 15.43 | 15.145 | 5598193 |
1739403600 | 15.2 | -0.3 | -1.94 | 15.33 | 15.67 | 15.03 | 9014446 |
1739317200 | 15.5 | 0.3 | 1.97 | 15.26 | 15.6188 | 15.24 | 7638048 |
1739230800 | 15.2 | 0.4 | 2.70 | 15 | 15.33 | 14.945 | 12015204 |
1738971600 | 14.8 | 0.07 | 0.48 | 14.84 | 14.975 | 14.66 | 7320760 |
1738885200 | 14.73 | -0.33 | -2.19 | 15.18 | 15.26 | 14.515 | 11247579 |
1738798800 | 15.06 | 0.08 | 0.53 | 14.95 | 15.19 | 14.88 | 11123965 |
1738712400 | 14.98 | 0.87 | 6.17 | 14.18 | 15.04 | 14.08 | 12843383 |
1738626000 | 14.11 | -0.36 | -2.49 | 14.07 | 14.325 | 13.76 | 13161435 |
1738366800 | 14.47 | -0.43 | -2.89 | 14.92 | 14.98 | 14.34 | 16461248 |
1738280400 | 14.9 | -0.07 | -0.47 | 15.08 | 15.1 | 14.52 | 14595156 |
1738194000 | 14.97 | 0.38 | 2.60 | 14.5 | 14.98 | 14.47 | 14404066 |
1738107600 | 14.59 | -0.16 | -1.08 | 14.84 | 14.86 | 14.36 | 14123920 |
1738021200 | 14.75 | -0.06 | -0.41 | 14.7 | 14.9252 | 14.435 | 9518106 |
1737762000 | 14.81 | -0.16 | -1.07 | 15.1 | 15.1 | 14.71 | 10998688 |
1737675600 | 14.97 | 0 | 0.00 | 14.97 | 14.97 | 14.97 | 0 |
1737589200 | 14.97 | -0.02 | -0.13 | 14.99 | 15.26 | 14.84 | 7572122 |
1737502800 | 14.99 | -0.07 | -0.46 | 14.95 | 15.1399 | 14.7 | 11150526 |
1737157200 | 15.06 | 0.22 | 1.48 | 14.77 | 15.115 | 14.71 | 8954768 |
1737070800 | 14.84 | -0.28 | -1.85 | 15 | 15 | 14.59 | 10772612 |
1736984400 | 15.12 | 0.21 | 1.41 | 15 | 15.19 | 14.995 | 11096936 |
1736898000 | 14.91 | -0.37 | -2.42 | 15.18 | 15.26 | 14.785 | 13480658 |
1736811600 | 15.28 | -0.12 | -0.78 | 15.45 | 15.7 | 15.23 | 12555249 |
1736552400 | 15.4 | 0.06 | 0.39 | 15.84 | 15.95 | 15.4 | 11593474 |
1736379600 | 15.34 | -0.25 | -1.60 | 15.45 | 15.515 | 15.14 | 10151929 |
1736293200 | 15.59 | 0.14 | 0.91 | 15.52 | 15.68 | 15.32 | 8253656 |
1736206800 | 15.45 | 0.11 | 0.72 | 15.59 | 15.89 | 15.415 | 8426810 |
1735947600 | 15.34 | 0.03 | 0.20 | 15.36 | 15.415 | 15.16 | 7543422 |
1735861200 | 15.31 | 0.16 | 1.06 | 15.29 | 15.48 | 15.165 | 5647777 |
1735688400 | 15.15 | 0.32 | 2.16 | 14.88 | 15.2 | 14.8499 | 6802792 |
1735602000 | 14.83 | 0.19 | 1.30 | 14.66 | 14.955 | 14.5996 | 5931871 |
1735342800 | 14.64 | -0.05 | -0.34 | 14.72 | 14.82 | 14.55 | 6548792 |
1735256400 | 14.69 | -0.02 | -0.14 | 14.73 | 14.8 | 14.61 | 2590132 |
1735077840 | 14.71 | 0.05 | 0.34 | 14.7 | 14.76 | 14.51 | 2546941 |
1734997200 | 14.66 | 0.24 | 1.66 | 14.385 | 14.72 | 14.245 | 6783619 |
1734738000 | 14.42 | 0.07 | 0.49 | 14.23 | 14.62 | 14.23 | 7027720 |
1734651600 | 14.35 | -0.13 | -0.90 | 14.695 | 14.76 | 14.3214 | 7809955 |
1734565200 | 14.48 | -0.29 | -1.96 | 14.79 | 14.88 | 14.44 | 8375604 |
1734478800 | 14.77 | -0.09 | -0.61 | 14.65 | 14.8 | 14.55 | 8228327 |
1734392400 | 14.86 | -0.39 | -2.56 | 15.1 | 15.175 | 14.82 | 14106923 |
1734133200 | 15.25 | 0.14 | 0.93 | 15.04 | 16.621277 | 14.945 | 10832794 |
1734046800 | 15.11 | -0.21 | -1.37 | 15.17 | 15.27 | 15.07 | 7254749 |
1733960400 | 15.32 | 0.2 | 1.32 | 15.2 | 15.34 | 15.08 | 5295313 |
1733874000 | 15.12 | -0.07 | -0.46 | 15.28 | 15.32 | 15.1 | 6550472 |
1733787600 | 15.19 | 0.17 | 1.13 | 15.2912 | 15.51 | 15.18 | 6021237 |
1733528400 | 15.02 | -0.62 | -3.96 | 15.46 | 15.48 | 14.95 | 6773730 |
1733442000 | 15.64 | 0.14 | 0.90 | 15.5 | 15.74 | 15.5 | 3762461 |
1733355600 | 15.5 | -0.4 | -2.52 | 15.92 | 15.93 | 15.42 | 6248095 |
1733269200 | 15.9 | 0.16 | 1.02 | 15.955 | 15.98 | 15.755 | 6703264 |
1733182800 | 15.74 | -0.03 | -0.19 | 15.86 | 15.91 | 15.56 | 6966073 |
1732917840 | 15.77 | 0.06 | 0.38 | 15.755 | 15.85 | 15.745 | 3898998 |
1732750800 | 15.71 | 0.23 | 1.49 | 15.47 | 15.8 | 15.47 | 7344750 |
1732664400 | 15.48 | -0.36 | -2.27 | 15.7 | 15.74 | 15.31 | 13716627 |
1732578000 | 15.84 | -0.35 | -2.16 | 16.239999 | 16.28 | 15.75 | 9530996 |
1732318800 | 16.19 | -0.01 | -0.06 | 16.16 | 16.26 | 16.075 | 10047462 |
1732232400 | 16.2 | 0.04 | 0.25 | 16.26 | 16.469999 | 16.19 | 9823505 |
1732146000 | 16.16 | 0.11 | 0.69 | 16.040099 | 16.26 | 16.0012 | 10702155 |
1732059600 | 16.05 | 0.07 | 0.44 | 15.77 | 16.114999 | 15.73 | 6434081 |
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