Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.96 | -13.0146082337 | 15.06 | 15.09 | 12.9 | 7706646 | 14.02906197 | CS |
4 | -0.92 | -6.56205420827 | 14.02 | 15.4 | 12.9 | 8792359 | 14.4255896 | CS |
12 | -1.15 | -8.0701754386 | 14.25 | 15.93 | 12.48 | 9444215 | 14.09342423 | CS |
26 | 0.62 | 4.96794871795 | 12.48 | 15.93 | 11.66 | 9122038 | 13.36218752 | CS |
52 | -10.36 | -44.1602728048 | 23.46 | 25.4654 | 10.35 | 9465929 | 14.68376768 | CS |
156 | -19.76 | -60.1339013999 | 32.86 | 35.64 | 10.35 | 8297008 | 16.82875487 | CS |
260 | -52.4 | -80 | 65.5 | 90 | 10.35 | 7411168 | 21.64094749 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740440400 | 13.24 | -0.19 | -1.41 | 13.52 | 13.56 | 12.9 | 7173459 |
1740181200 | 13.43 | -0.74 | -5.22 | 14.24 | 14.38 | 13.3 | 8776488 |
1740094800 | 14.17 | -0.21 | -1.46 | 14.38 | 14.41 | 13.83 | 7067855 |
1740008400 | 14.38 | -0.52 | -3.49 | 14.815 | 14.86 | 14.345 | 6911673 |
1739922000 | 14.9 | -0.03 | -0.20 | 15.06 | 15.09 | 14.582 | 8608731 |
1739576400 | 14.93 | -0.21 | -1.39 | 15.28 | 15.3 | 14.705 | 7492111 |
1739490000 | 15.14 | 1.02 | 7.22 | 14.25 | 15.4 | 13.97 | 10980449 |
1739403600 | 14.12 | 0.14 | 1.00 | 13.78 | 14.22 | 13.611 | 5978134 |
1739317200 | 13.98 | -0.25 | -1.76 | 14.06 | 14.18 | 13.835 | 8632372 |
1739230800 | 14.23 | 0.27 | 1.93 | 14.24 | 14.62 | 14.19 | 7246231 |
1738971600 | 13.96 | -0.33 | -2.31 | 14.46 | 14.68 | 13.9 | 8330135 |
1738885200 | 14.29 | -0.59 | -3.97 | 14.99 | 15 | 14.19 | 6614267 |
1738798800 | 14.88 | 0.45 | 3.12 | 14.45 | 14.9 | 14.45 | 7818211 |
1738712400 | 14.43 | 0.22 | 1.55 | 14.38 | 14.65 | 14.2648 | 6647572 |
1738626000 | 14.21 | -0.01 | -0.07 | 13.7 | 14.41 | 13.68 | 5924410 |
1738366800 | 14.22 | -0.36 | -2.47 | 14.91 | 15.07 | 14.12 | 9175592 |
1738280400 | 14.58 | 0.18 | 1.25 | 14.36 | 14.9 | 14.31 | 11318321 |
1738194000 | 14.4 | -0.79 | -5.20 | 15 | 15.05 | 13.99 | 13975746 |
1738107600 | 15.19 | 1.43 | 10.39 | 14.02 | 15.345 | 13.7 | 18097390 |
1738021200 | 13.76 | -0.16 | -1.15 | 13.65 | 14.33 | 13.56 | 11938673 |
1737762000 | 13.92 | 0.47 | 3.49 | 13.85 | 14.0789 | 13.79 | 6199772 |
1737675600 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
1737589200 | 13.45 | 0.12 | 0.90 | 13.3 | 13.57 | 13.2502 | 8259718 |
1737502800 | 13.33 | 0.31 | 2.38 | 13.185 | 13.4968 | 13.11 | 6251158 |
1737157200 | 13.02 | -0.33 | -2.47 | 13.48 | 13.55 | 12.985 | 6104508 |
1737070800 | 13.35 | -0.02 | -0.15 | 13.45 | 13.535 | 13.17 | 8201574 |
1736984400 | 13.37 | 0.09 | 0.68 | 13.66 | 13.73 | 13.29 | 6947431 |
1736898000 | 13.28 | 0.45 | 3.51 | 12.87 | 13.345 | 12.87 | 6944079 |
1736811600 | 12.83 | -0.14 | -1.08 | 12.81 | 12.89 | 12.62 | 6889481 |
1736552400 | 12.97 | -0.46 | -3.43 | 12.98 | 13.16 | 12.75 | 8422898 |
1736379600 | 13.43 | 0.23 | 1.74 | 13.0901 | 13.54 | 12.92 | 8476651 |
1736293200 | 13.2 | -0.61 | -4.42 | 14.1 | 14.1 | 13.13 | 9691300 |
1736206800 | 13.81 | 0.53 | 3.99 | 14 | 14.59 | 13.66 | 16548572 |
1735947600 | 13.28 | 0.35 | 2.71 | 12.99 | 13.28 | 12.7892 | 6470507 |
1735861200 | 12.93 | 0.22 | 1.73 | 12.94 | 13.02 | 12.72 | 5442237 |
1735688400 | 12.71 | -0.03 | -0.24 | 12.8 | 12.84 | 12.53 | 5008944 |
1735602000 | 12.74 | -0.14 | -1.09 | 12.79 | 12.8 | 12.48 | 5878052 |
1735342800 | 12.88 | -0.3 | -2.28 | 13.24 | 13.24 | 12.7318 | 6666655 |
1735256400 | 13.18 | 0.05 | 0.38 | 13.01 | 13.275 | 12.975 | 4703887 |
1735077840 | 13.13 | 0.08 | 0.61 | 13.12 | 13.14 | 12.89 | 2583708 |
1734997200 | 13.05 | -0.2 | -1.51 | 13.27 | 13.3 | 12.92 | 5998842 |
1734738000 | 13.25 | 0.51 | 4.00 | 12.63 | 13.295 | 12.51 | 14005518 |
1734651600 | 12.74 | -0.23 | -1.77 | 13.09 | 13.21 | 12.64 | 9966353 |
1734565200 | 12.97 | -0.94 | -6.76 | 13.91 | 14.005 | 12.905 | 9765112 |
1734478800 | 13.91 | -0.15 | -1.07 | 13.99 | 14.1 | 13.8326 | 5832091 |
1734392400 | 14.06 | 0.05 | 0.36 | 13.89 | 14.28 | 13.765 | 8077735 |
1734133200 | 14.01 | -0.22 | -1.55 | 14.12 | 14.13 | 13.62 | 8493552 |
1734046800 | 14.23 | -0.41 | -2.80 | 14.01 | 14.48 | 13.92 | 7786263 |
1733960400 | 14.64 | -0.07 | -0.48 | 14.85 | 14.85 | 14.3 | 8844783 |
1733874000 | 14.71 | -0.79 | -5.10 | 15.54 | 15.87 | 14.495 | 13607643 |
1733787600 | 15.5 | 0.69 | 4.66 | 15.218 | 15.93 | 15.21 | 20431856 |
1733528400 | 14.81 | -0.14 | -0.94 | 15.21 | 15.21 | 13.67 | 27148362 |
1733442000 | 14.95 | -0.38 | -2.48 | 15.55 | 15.55 | 14.84 | 25849990 |
1733355600 | 15.33 | 0.95 | 6.61 | 14.58 | 15.67 | 14.58 | 14892597 |
1733269200 | 14.38 | -0.14 | -0.96 | 14.24 | 14.5591 | 14.18 | 7002513 |
1733182800 | 14.52 | 0.31 | 2.18 | 14.47 | 14.845 | 14.46 | 9573917 |
1732917840 | 14.21 | 0.12 | 0.85 | 14.22 | 14.26 | 14.005 | 3982137 |
1732750800 | 14.09 | -0.09 | -0.63 | 14.22 | 14.36 | 13.78 | 5525187 |
1732664400 | 14.18 | -0.32 | -2.21 | 14.44 | 14.4763 | 14.07 | 6319606 |
1732578000 | 14.5 | 0.26 | 1.83 | 14.6635 | 14.905 | 14.45 | 10901399 |
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