Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.21 | -1.47058823529 | 14.28 | 14.815 | 13.925 | 8904282 | 14.32388557 | CS |
4 | -1.01 | -6.6976127321 | 15.08 | 15.34 | 13.925 | 7210241 | 14.52670936 | CS |
12 | -1.419 | -9.16134030602 | 15.489 | 16.03 | 13.4237 | 7336231 | 14.70535039 | CS |
26 | -0.69 | -4.67479674797 | 14.76 | 16.33 | 12.685 | 8525663 | 14.38776282 | CS |
52 | -0.91 | -6.07476635514 | 14.98 | 18.28 | 12.62 | 9618468 | 15.32121398 | CS |
156 | 6.02 | 74.7826086957 | 8.05 | 18.28 | 6.14 | 8513413 | 13.32374919 | CS |
260 | 6.02 | 74.7826086957 | 8.05 | 18.28 | 6.14 | 8513413 | 13.32374919 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740440400 | 14.06 | 0.03 | 0.21 | 14.08 | 14.21 | 13.935 | 7362117 |
1740181200 | 14.03 | -0.6 | -4.10 | 14.57 | 14.585 | 13.925 | 9339711 |
1740094800 | 14.63 | 0.01 | 0.07 | 14.63 | 14.815 | 14.385 | 9269186 |
1740008400 | 14.62 | 0.32 | 2.24 | 14.37 | 14.77 | 14.34 | 7166338 |
1739922000 | 14.3 | 0.13 | 0.92 | 14.28 | 14.49 | 13.965 | 11383878 |
1739576400 | 14.17 | -0.04 | -0.28 | 14.32 | 14.475 | 14.09 | 7360055 |
1739490000 | 14.21 | -0.05 | -0.35 | 14.22 | 14.295 | 14.08 | 5844390 |
1739403600 | 14.26 | -0.75 | -5.00 | 14.84 | 14.97 | 14.23 | 10313386 |
1739317200 | 15.01 | 0.04 | 0.27 | 15.06 | 15.34 | 14.985 | 8078452 |
1739230800 | 14.97 | 0.6 | 4.18 | 14.52 | 14.99 | 14.51 | 5645532 |
1738971600 | 14.37 | 0.07 | 0.49 | 14.37 | 14.58 | 14.34 | 5339204 |
1738885200 | 14.3 | -0.36 | -2.46 | 14.78 | 14.8147 | 14.215 | 5345388 |
1738798800 | 14.66 | -0.1 | -0.68 | 14.65 | 14.785 | 14.51 | 8454532 |
1738712400 | 14.76 | 0.34 | 2.36 | 14.16 | 14.87 | 13.98 | 5735392 |
1738626000 | 14.42 | -0.23 | -1.57 | 14.58 | 14.71 | 14.32 | 5654400 |
1738366800 | 14.65 | -0.39 | -2.59 | 15.03 | 15.06 | 14.55 | 5500463 |
1738280400 | 15.04 | -0.07 | -0.46 | 15.24 | 15.2776 | 14.895 | 4595887 |
1738194000 | 15.11 | 0.23 | 1.55 | 14.84 | 15.15 | 14.72 | 6925436 |
1738107600 | 14.88 | -0.1 | -0.67 | 15.08 | 15.17 | 14.685 | 8164016 |
1738021200 | 14.98 | -0.24 | -1.58 | 15.09 | 15.455 | 14.815 | 6662875 |
1737762000 | 15.22 | -0.42 | -2.69 | 15.64 | 15.695 | 15.16 | 8520674 |
1737675600 | 15.64 | 0 | 0.00 | 15.64 | 15.64 | 15.64 | 0 |
1737589200 | 15.64 | -0.12 | -0.76 | 15.795 | 15.905 | 15.54 | 5048313 |
1737502800 | 15.76 | -0.24 | -1.50 | 15.95 | 16.01 | 15.65 | 6767671 |
1737157200 | 16 | 0.17 | 1.07 | 15.81 | 16.03 | 15.78 | 7536000 |
1737070800 | 15.83 | 0.18 | 1.15 | 15.6 | 15.955 | 15.55 | 7782662 |
1736984400 | 15.65 | 0.17 | 1.10 | 15.63 | 15.69 | 15.43 | 7033585 |
1736898000 | 15.48 | 0.09 | 0.58 | 15.37 | 15.59 | 15.27 | 7488769 |
1736811600 | 15.39 | 0.25 | 1.65 | 15.2 | 15.535 | 15.185 | 9943305 |
1736552400 | 15.14 | 0.15 | 1.00 | 15.35 | 15.67 | 15.02 | 10361794 |
1736379600 | 14.99 | 0 | 0.00 | 14.88 | 15.07 | 14.695 | 6961718 |
1736293200 | 14.99 | 0.05 | 0.33 | 15.04 | 15.09 | 14.75 | 10809705 |
1736206800 | 14.94 | -0.2 | -1.32 | 15.35 | 15.4 | 14.87 | 6267580 |
1735947600 | 15.14 | 0.28 | 1.88 | 14.96 | 15.18 | 14.85 | 8942248 |
1735861200 | 14.86 | 0.48 | 3.34 | 14.6 | 14.94 | 14.52 | 6771337 |
1735688400 | 14.38 | 0.24 | 1.70 | 14.2 | 14.51 | 14.15 | 7358190 |
1735602000 | 14.14 | 0.29 | 2.09 | 13.89 | 14.3 | 13.84 | 5946412 |
1735342800 | 13.85 | -0.02 | -0.14 | 13.86 | 13.98 | 13.75 | 3932696 |
1735256400 | 13.87 | -0.08 | -0.57 | 13.9 | 13.9475 | 13.735 | 4289940 |
1735077840 | 13.95 | 0.19 | 1.38 | 13.88 | 13.97 | 13.67 | 2633531 |
1734997200 | 13.76 | 0.16 | 1.18 | 13.61 | 13.77 | 13.4237 | 6330249 |
1734738000 | 13.6 | 0.08 | 0.59 | 13.43 | 13.765 | 13.35 | 14103991 |
1734651600 | 13.52 | 0 | 0.00 | 13.78 | 13.85 | 13.45 | 7822319 |
1734565200 | 13.52 | -0.45 | -3.22 | 14 | 14.19 | 13.495 | 7675921 |
1734478800 | 13.97 | -0.18 | -1.27 | 13.95 | 14.05 | 13.7 | 8689447 |
1734392400 | 14.15 | -0.53 | -3.61 | 14.58 | 14.58 | 14.14 | 8374021 |
1734133200 | 14.68 | -0.08 | -0.54 | 14.92 | 14.925 | 14.62 | 4619030 |
1734046800 | 14.76 | -0.26 | -1.73 | 15.03 | 15.08 | 14.69 | 8989520 |
1733960400 | 15.02 | 0.25 | 1.69 | 14.85 | 15.075 | 14.79 | 6372706 |
1733874000 | 14.77 | -0.03 | -0.20 | 14.9 | 15.01 | 14.69 | 7441066 |
1733787600 | 14.8 | 0.13 | 0.89 | 14.9 | 15.095 | 14.74 | 7008603 |
1733528400 | 14.67 | -0.6 | -3.93 | 15.27 | 15.27 | 14.535 | 11260879 |
1733442000 | 15.27 | 0.12 | 0.79 | 15.24 | 15.475 | 15.21 | 5383529 |
1733355600 | 15.15 | -0.45 | -2.88 | 15.61 | 15.62 | 15.005 | 6757089 |
1733269200 | 15.6 | 0.32 | 2.09 | 15.49 | 15.645 | 15.31 | 9963079 |
1733182800 | 15.28 | -0.38 | -2.43 | 15.7 | 15.75 | 15.25 | 7405325 |
1732917840 | 15.66 | 0.07 | 0.45 | 15.72 | 15.74 | 15.575 | 2105405 |
1732750800 | 15.59 | -0.05 | -0.32 | 15.68 | 15.91 | 15.56 | 5070615 |
1732664400 | 15.64 | -0.04 | -0.26 | 15.76 | 15.76 | 15.51 | 8051591 |
1732578000 | 15.68 | -0.53 | -3.27 | 16.329999 | 16.329999 | 15.63 | 12330310 |
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