Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.18 | 1.16807268008 | 15.41 | 15.66 | 15.075 | 3223442 | 15.30411077 | CS |
4 | 1.36 | 9.55727336613 | 14.23 | 15.66 | 13.91 | 3843675 | 14.71962192 | CS |
12 | 0.1 | 0.645577792124 | 15.49 | 15.965 | 13.24 | 3712923 | 14.44199224 | CS |
26 | -0.29 | -1.82619647355 | 15.88 | 17.265 | 13.24 | 2959984 | 15.16535404 | CS |
52 | -2.32 | -12.9536571748 | 17.91 | 18.16 | 13.24 | 2632186 | 15.62208699 | CS |
156 | -9.58 | -38.0611839491 | 25.17 | 27.495 | 13.24 | 1980993 | 18.29852534 | CS |
260 | -23.61 | -60.2295918367 | 39.2 | 39.395 | 13.24 | 1657775 | 18.9560048 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740181200 | 15.59 | 0.18 | 1.17 | 15.38 | 15.625 | 15.3 | 3480723 |
1740094800 | 15.41 | 0.17 | 1.12 | 15.24 | 15.49 | 15.19 | 2882939 |
1740008400 | 15.24 | 0.04 | 0.26 | 15.19 | 15.26 | 15.075 | 2836886 |
1739922000 | 15.2 | -0.18 | -1.17 | 15.33 | 15.36 | 15.19 | 3710124 |
1739576400 | 15.38 | 0.13 | 0.85 | 15.41 | 15.485 | 15.3 | 3463820 |
1739490000 | 15.25 | 0.66 | 4.52 | 14.91 | 15.26 | 14.81 | 5058591 |
1739403600 | 14.59 | 0.01 | 0.07 | 14.49 | 14.64 | 14.465 | 3843321 |
1739317200 | 14.58 | 0.09 | 0.62 | 14.48 | 14.61 | 14.4 | 3670249 |
1739230800 | 14.49 | 0.08 | 0.56 | 14.41 | 14.5054 | 14.38 | 2625152 |
1738971600 | 14.41 | -0.19 | -1.30 | 14.6 | 14.63 | 14.33 | 4074941 |
1738885200 | 14.6 | -0.04 | -0.27 | 14.71 | 14.71 | 14.43 | 4174346 |
1738798800 | 14.64 | -0.06 | -0.41 | 14.78 | 14.83 | 14.58 | 5050968 |
1738712400 | 14.7 | 0.17 | 1.17 | 14.65 | 14.8152 | 14.63 | 3393089 |
1738626000 | 14.53 | 0.04 | 0.28 | 14.07 | 14.59 | 13.91 | 4413696 |
1738366800 | 14.49 | -0.03 | -0.21 | 14.5 | 14.61 | 14.395 | 4340820 |
1738280400 | 14.52 | 0.1 | 0.69 | 14.46 | 14.685 | 14.385 | 3074864 |
1738194000 | 14.42 | -0.26 | -1.77 | 14.6 | 14.68 | 14.385 | 3366595 |
1738107600 | 14.68 | 0.12 | 0.82 | 14.58 | 14.77 | 14.555 | 5067845 |
1738021200 | 14.56 | 0.41 | 2.90 | 14.24 | 14.6302 | 14.14 | 4457188 |
1737762000 | 14.15 | 0.01 | 0.07 | 14.23 | 14.265 | 14.115 | 3524393 |
1737675600 | 14.14 | 0 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
1737589200 | 14.14 | 0.07 | 0.50 | 14.04 | 14.2 | 13.96 | 4290703 |
1737502800 | 14.07 | 0.12 | 0.86 | 13.99 | 14.125 | 13.9525 | 6327956 |
1737157200 | 13.95 | 0.08 | 0.58 | 13.87 | 14.02 | 13.87 | 2711216 |
1737070800 | 13.87 | 0.18 | 1.31 | 13.71 | 13.895 | 13.645 | 4148066 |
1736984400 | 13.69 | -0.02 | -0.15 | 13.97 | 13.97 | 13.67 | 2982773 |
1736898000 | 13.71 | -0.08 | -0.58 | 13.74 | 13.78 | 13.505 | 4312549 |
1736811600 | 13.79 | 0.15 | 1.10 | 13.63 | 13.805 | 13.54 | 2941475 |
1736552400 | 13.64 | -0.26 | -1.87 | 13.75 | 13.82 | 13.54 | 3363779 |
1736379600 | 13.9 | -0.06 | -0.43 | 13.92 | 13.97 | 13.7236 | 3303469 |
1736293200 | 13.96 | 0.04 | 0.29 | 14 | 14.15 | 13.95 | 3380371 |
1736206800 | 13.92 | 0.14 | 1.02 | 13.97 | 14.04 | 13.815 | 4422738 |
1735947600 | 13.78 | 0.15 | 1.10 | 13.64 | 13.88 | 13.64 | 2830010 |
1735861200 | 13.63 | 0.07 | 0.52 | 13.63 | 13.73 | 13.5 | 3156645 |
1735688400 | 13.56 | 0.11 | 0.82 | 13.42 | 13.62 | 13.385 | 4189100 |
1735602000 | 13.45 | -0.04 | -0.30 | 13.53 | 13.53 | 13.24 | 3495834 |
1735342800 | 13.49 | -0.15 | -1.10 | 13.5 | 13.59 | 13.41 | 4221250 |
1735256400 | 13.64 | 0.07 | 0.52 | 13.52 | 13.73 | 13.51 | 1985999 |
1735077840 | 13.57 | -0.18 | -1.31 | 13.75 | 13.75 | 13.54 | 3039247 |
1734997200 | 13.75 | -0.11 | -0.79 | 13.78 | 13.8 | 13.59 | 2784418 |
1734738000 | 13.86 | 0.11 | 0.80 | 13.72 | 14 | 13.6 | 4457355 |
1734651600 | 13.75 | -0.12 | -0.87 | 13.81 | 13.96 | 13.69 | 4538343 |
1734565200 | 13.87 | -0.18 | -1.28 | 13.99 | 14.075 | 13.74 | 4864181 |
1734478800 | 14.05 | -0.33 | -2.29 | 14.25 | 14.34 | 14 | 3994805 |
1734392400 | 14.38 | -0.17 | -1.17 | 14.48 | 14.69 | 14.33 | 5607349 |
1734133200 | 14.55 | -0.2 | -1.36 | 14.63 | 14.66 | 14.4 | 4592461 |
1734046800 | 14.75 | -0.44 | -2.90 | 15.24 | 15.24 | 14.72 | 3660944 |
1733960400 | 15.19 | -0.57 | -3.62 | 15.49 | 15.49 | 15.18 | 3324180 |
1733874000 | 15.76 | 0.01 | 0.06 | 15.74 | 15.788 | 15.45 | 4590529 |
1733787600 | 15.75 | 0.04 | 0.25 | 15.76 | 15.965 | 15.6507 | 3230786 |
1733528400 | 15.71 | -0.05 | -0.32 | 15.76 | 15.785 | 15.61 | 2922253 |
1733442000 | 15.76 | 0.07 | 0.45 | 15.75 | 15.8785 | 15.71 | 3193552 |
1733355600 | 15.69 | 0.02 | 0.13 | 15.63 | 15.71 | 15.53 | 3096937 |
1733269200 | 15.67 | 0.08 | 0.51 | 15.65 | 15.75 | 15.625 | 3959438 |
1733182800 | 15.59 | 0.05 | 0.32 | 15.56 | 15.62 | 15.4 | 2392615 |
1732917840 | 15.54 | 0.07 | 0.45 | 15.49 | 15.5501 | 15.39 | 1154687 |
1732750800 | 15.47 | 0.24 | 1.58 | 15.25 | 15.53 | 15.23 | 2232680 |
1732664400 | 15.23 | -0.25 | -1.61 | 15.29 | 15.44 | 15.145 | 3091045 |
1732578000 | 15.48 | 0.28 | 1.84 | 15.28 | 15.505 | 15.23 | 3253485 |
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