Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.19 | -4.76 | 25 | 25.19 | 23.7501 | 73567 | 24.24772833 | CS |
4 | -1.12 | -4.49257922182 | 24.93 | 25.24 | 23.7501 | 50123 | 24.67097898 | CS |
12 | -1.16 | -4.64557468963 | 24.97 | 25.44 | 23.27 | 60853 | 24.50176772 | CS |
26 | 1.15 | 5.07502206531 | 22.66 | 25.44 | 22.07 | 60282 | 23.81180702 | CS |
52 | 1.96 | 8.97025171625 | 21.85 | 25.44 | 20.75 | 65071 | 23.05488163 | CS |
156 | -2.32 | -8.87868350555 | 26.13 | 27.57 | 18.02 | 75887 | 21.7711514 | CS |
260 | 2.83 | 13.4890371783 | 20.98 | 32.27 | 14.62 | 76642 | 23.36193421 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740699600 | 23.81 | -0.21 | -0.87 | 24.07 | 24.25 | 23.7501 | 43659 |
1740613200 | 24.02 | -0.08 | -0.33 | 24.1 | 24.5267 | 24 | 61907 |
1740526800 | 24.1 | -0.33 | -1.35 | 24.5 | 24.5499 | 24.01 | 88349 |
1740440400 | 24.43 | -0.21 | -0.85 | 24.75 | 24.9172 | 24.07 | 104588 |
1740181200 | 24.64 | -0.26 | -1.05 | 25 | 25.19 | 24.4327 | 69332 |
1740094800 | 24.901 | -0.15 | -0.59 | 25 | 25.2 | 24.75 | 32454 |
1740008400 | 25.05 | -0.02 | -0.08 | 24.99 | 25.1872 | 24.8886 | 28895 |
1739922000 | 25.07 | -0.1 | -0.40 | 25.16 | 25.19 | 24.88 | 44169 |
1739576400 | 25.17 | 0.13 | 0.52 | 25.07 | 25.18 | 25.01 | 34368 |
1739490000 | 25.04 | 0.2 | 0.81 | 24.97 | 25.0899 | 24.75 | 46307 |
1739403600 | 24.84 | -0.17 | -0.68 | 24.89 | 25.0899 | 24.7728 | 29278 |
1739317200 | 25.01 | 0 | 0.00 | 25 | 25.07 | 24.85 | 34911 |
1739230800 | 25.01 | 0.06 | 0.24 | 25.06 | 25.15 | 24.83 | 31595 |
1738971600 | 24.95 | -0.13 | -0.52 | 25.18 | 25.18 | 24.76 | 43159 |
1738885200 | 25.08 | 0.14 | 0.56 | 25.01 | 25.13 | 24.8 | 49771 |
1738798800 | 24.94 | 0.17 | 0.69 | 24.85 | 24.97 | 24.59 | 28649 |
1738712400 | 24.77 | 0.19 | 0.77 | 24.57 | 24.99 | 24.52 | 50867 |
1738626000 | 24.58 | -0.33 | -1.32 | 24.55 | 24.78 | 24.51 | 49135 |
1738366800 | 24.91 | -0.07 | -0.28 | 24.93 | 25.24 | 24.76 | 75617 |
1738280400 | 24.98 | 0.21 | 0.85 | 24.83 | 25.1238 | 24.67 | 39341 |
1738194000 | 24.77 | -0.12 | -0.48 | 24.82 | 24.8897 | 24.6103 | 49004 |
1738107600 | 24.89 | 0.17 | 0.69 | 24.74 | 24.98 | 24.64 | 45960 |
1738021200 | 24.72 | -0.29 | -1.16 | 24.65 | 25 | 24.65 | 35721 |
1737762000 | 25.01 | -0.18 | -0.71 | 25.26 | 25.345 | 24.9001 | 52634 |
1737675600 | 25.19 | 0 | 0.00 | 25.19 | 25.19 | 25.19 | 0 |
1737589200 | 25.19 | 0.38 | 1.53 | 24.82 | 25.25 | 24.82 | 83808 |
1737502800 | 24.81 | 0.16 | 0.65 | 24.79 | 24.89 | 24.7087 | 50168 |
1737157200 | 24.65 | -0.02 | -0.08 | 24.81 | 24.9 | 24.55 | 69264 |
1737070800 | 24.67 | 0.06 | 0.24 | 24.63 | 24.79 | 24.3913 | 56170 |
1736984400 | 24.61 | 0.8 | 3.36 | 24.14 | 24.63 | 24.09 | 102898 |
1736898000 | 23.81 | 0.14 | 0.59 | 23.85 | 24.1999 | 23.52 | 44438 |
1736811600 | 23.67 | 0.03 | 0.13 | 23.46 | 24.06 | 23.41 | 72372 |
1736552400 | 23.64 | -0.54 | -2.23 | 24.1955 | 24.1955 | 23.5601 | 59958 |
1736379600 | 24.18 | 0.05 | 0.21 | 24.11 | 24.26 | 24 | 34458 |
1736293200 | 24.13 | -0.23 | -0.94 | 24.37 | 24.405 | 23.95 | 62367 |
1736206800 | 24.36 | 0.21 | 0.87 | 24.4579 | 24.495 | 24.3 | 54625 |
1735947600 | 24.15 | 0.24 | 1.00 | 23.9884 | 24.4511 | 23.92 | 48626 |
1735861200 | 23.91 | -0.75 | -3.04 | 24.28 | 24.85 | 23.865 | 175059 |
1735688400 | 24.66 | -0.08 | -0.32 | 25.4 | 25.4 | 24.2753 | 47112 |
1735602000 | 24.74 | 0.2 | 0.81 | 24.4899 | 25.05 | 24.265 | 151902 |
1735342800 | 24.54 | 0.03 | 0.12 | 24.59 | 24.71 | 24.26 | 81076 |
1735256400 | 24.51 | -0.07 | -0.28 | 24.58 | 24.75 | 24.325 | 49330 |
1735077840 | 24.58 | 0.32 | 1.32 | 24.38 | 24.75 | 23.95 | 39044 |
1734997200 | 24.26 | 0.42 | 1.76 | 23.91 | 24.38 | 23.71 | 98590 |
1734738000 | 23.84 | 0.35 | 1.49 | 23.465 | 24.02 | 23.27 | 72747 |
1734651600 | 23.49 | -0.19 | -0.80 | 23.92 | 24.24 | 23.47 | 84216 |
1734565200 | 23.68 | -0.63 | -2.59 | 24.46 | 24.5399 | 23.67 | 59246 |
1734478800 | 24.31 | -0.13 | -0.53 | 24.37 | 24.43 | 24.2401 | 48601 |
1734392400 | 24.44 | -0.04 | -0.16 | 24.655 | 24.77 | 24.44 | 52380 |
1734133200 | 24.48 | 0.09 | 0.37 | 24.61 | 24.67 | 24.3201 | 50206 |
1734046800 | 24.39 | -0.54 | -2.17 | 24.52 | 24.67 | 24.34 | 36989 |
1733960400 | 24.93 | 0.04 | 0.16 | 25.17 | 25.35 | 24.9 | 46049 |
1733874000 | 24.89 | -0.42 | -1.66 | 25.315 | 25.44 | 24.81 | 61961 |
1733787600 | 25.31 | 0.23 | 0.92 | 25.21 | 25.44 | 25.0383 | 71225 |
1733528400 | 25.08 | 0.17 | 0.68 | 25.08 | 25.09 | 24.9699 | 60360 |
1733442000 | 24.91 | -0.03 | -0.12 | 25 | 25.08 | 24.8 | 48530 |
1733355600 | 24.94 | 0.22 | 0.89 | 24.74 | 24.97 | 24.7 | 51329 |
1733269200 | 24.72 | 0.12 | 0.49 | 24.62 | 24.7599 | 24.44 | 65169 |
1733182800 | 24.6 | 0.01 | 0.04 | 24.51 | 24.6649 | 24.28 | 65359 |
1732917840 | 24.59 | 0.27 | 1.11 | 24.4 | 24.6 | 24.32 | 37870 |
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