Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.17 | -0.618631732169 | 27.48 | 28.2 | 26.98 | 12654 | 27.43376934 | DE |
4 | 0.25 | 0.923872875092 | 27.06 | 28.2 | 26.71 | 13737 | 27.43231742 | DE |
12 | -0.23 | -0.835148874365 | 27.54 | 28.6 | 26.18 | 15583 | 27.32153206 | DE |
26 | -1.46 | -5.07473062218 | 28.77 | 31 | 26.18 | 12933 | 28.2009379 | DE |
52 | -2.49 | -8.35570469799 | 29.8 | 31.73 | 26.18 | 13674 | 28.68004621 | DE |
156 | -5.28 | -16.2012887389 | 32.59 | 32.59 | 18.775 | 9793 | 27.46830539 | DE |
260 | -1.48 | -5.14067384509 | 28.79 | 33.35 | 15.7 | 9068 | 25.81908025 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740173220 | 27.32 | 0.14 | 0.52 | 27.02 | 27.54 | 27.02 | 26624 |
1740086820 | 27.18 | 0.1 | 0.37 | 27.17 | 27.46 | 26.98 | 14026 |
1740000420 | 27.08 | -0.3 | -1.10 | 27.37 | 27.6 | 27.08 | 12359 |
1739914020 | 27.38 | -0.63 | -2.25 | 28.07 | 28.2 | 27.37 | 11734 |
1739827620 | 28.01 | 0.42 | 1.52 | 27.45 | 28.01 | 27.43 | 11031 |
1739568420 | 27.59 | 0.1 | 0.36 | 27.48 | 27.7 | 27.44 | 14121 |
1739482020 | 27.49 | 0.61 | 2.27 | 27.16 | 27.56 | 26.95 | 13827 |
1739395620 | 26.88 | -0.55 | -2.01 | 27.43 | 27.67 | 26.84 | 12684 |
1739309220 | 27.43 | -0.14 | -0.51 | 27.67 | 27.77 | 27.27 | 13960 |
1739222820 | 27.57 | -0.25 | -0.90 | 27.76 | 28 | 27.57 | 13661 |
1738963620 | 27.82 | 0.22 | 0.80 | 27.81 | 28.08 | 27.69 | 14542 |
1738877220 | 27.6 | 0.21 | 0.77 | 27.54 | 27.79 | 27.44 | 19150 |
1738790820 | 27.39 | -0.37 | -1.33 | 27.65 | 27.65 | 27.29 | 9643 |
1738704420 | 27.76 | 0.51 | 1.87 | 27.32 | 27.79 | 27.31 | 18815 |
1738618020 | 27.25 | -0.02 | -0.07 | 27 | 27.43 | 26.96 | 11079 |
1738358820 | 27.27 | -0.21 | -0.76 | 27.38 | 27.81 | 27.27 | 15032 |
1738272420 | 27.48 | -0.02 | -0.07 | 27.55 | 27.78 | 27.25 | 9631 |
1738186020 | 27.5 | 0.04 | 0.15 | 27.7 | 27.8 | 27.2 | 9334 |
1738099620 | 27.46 | 0.13 | 0.48 | 27.3 | 27.63 | 27.09 | 22252 |
1738013220 | 27.33 | 0.38 | 1.41 | 26.93 | 27.39 | 26.71 | 15388 |
1737754020 | 26.95 | -0.04 | -0.15 | 27.06 | 27.4 | 26.85 | 12463 |
1737667620 | 26.99 | -0.05 | -0.18 | 27.04 | 27.31 | 26.86 | 12493 |
1737581220 | 27.04 | -0.6 | -2.17 | 27.71 | 27.76 | 27.04 | 15492 |
1737494820 | 27.64 | 0.28 | 1.02 | 27.3 | 27.78 | 27.18 | 11857 |
1737408420 | 27.36 | -0.02 | -0.07 | 27.44 | 27.51 | 27.14 | 10658 |
1737149220 | 27.38 | 0.48 | 1.78 | 26.91 | 27.52 | 26.85 | 30896 |
1737062820 | 26.9 | 0.04 | 0.15 | 27.08 | 27.3 | 26.25 | 15559 |
1736976420 | 26.86 | 0.24 | 0.90 | 26.68 | 26.99 | 26.68 | 14774 |
1736890020 | 26.62 | 0.21 | 0.80 | 26.43 | 26.93 | 26.42 | 8123 |
1736803620 | 26.41 | -0.35 | -1.31 | 26.82 | 26.84 | 26.18 | 13944 |
1736544420 | 26.76 | -0.01 | -0.04 | 26.71 | 26.93 | 26.43 | 11574 |
1736458020 | 26.77 | -0.1 | -0.37 | 26.87 | 27.12 | 26.48 | 12199 |
1736371620 | 26.87 | -0.15 | -0.56 | 27.14 | 27.2 | 26.7 | 11220 |
1736285220 | 27.02 | -0.18 | -0.66 | 27.16 | 27.42 | 26.89 | 12594 |
1736198820 | 27.2 | 0.49 | 1.83 | 26.71 | 27.35 | 26.63 | 43856 |
1735939620 | 26.71 | -0.52 | -1.91 | 27.32 | 27.32 | 26.61 | 10740 |
1735853220 | 27.23 | 0.22 | 0.81 | 27.09 | 27.32 | 26.98 | 12517 |
1735594020 | 27.01 | 0.04 | 0.15 | 26.89 | 27.04 | 26.85 | 10643 |
1735334820 | 26.97 | -0.07 | -0.26 | 26.63 | 27 | 26.61 | 23787 |
1734989220 | 27.04 | 0.16 | 0.60 | 27.12 | 27.12 | 26.67 | 13168 |
1734730020 | 26.88 | 0.17 | 0.64 | 26.57 | 26.96 | 26.32 | 25189 |
1734643620 | 26.71 | 0.11 | 0.41 | 26.67 | 26.85 | 26.51 | 27320 |
1734557220 | 26.6 | -0.74 | -2.71 | 27.36 | 27.36 | 26.6 | 16379 |
1734470820 | 27.34 | -0.07 | -0.26 | 27.47 | 27.52 | 27.15 | 15803 |
1734384420 | 27.41 | -0.63 | -2.25 | 28.08 | 28.2 | 27.34 | 19820 |
1734125220 | 28.04 | -0.07 | -0.25 | 28.06 | 28.26 | 27.8 | 11618 |
1734038820 | 28.11 | 0.25 | 0.90 | 27.91 | 28.21 | 27.8 | 12842 |
1733952420 | 27.86 | -0.2 | -0.71 | 28.17 | 28.23 | 27.8 | 14067 |
1733866020 | 28.06 | -0.16 | -0.57 | 28.1 | 28.33 | 28 | 14069 |
1733779620 | 28.22 | -0.22 | -0.77 | 28.41 | 28.6 | 27.91 | 19808 |
1733520420 | 28.44 | 0.43 | 1.54 | 28.08 | 28.45 | 28.05 | 11091 |
1733434020 | 28.01 | 0.41 | 1.49 | 27.42 | 28.19 | 27.41 | 20507 |
1733347620 | 27.6 | 0.17 | 0.62 | 27.27 | 27.74 | 27.21 | 29319 |
1733261220 | 27.43 | 0.13 | 0.48 | 27.43 | 27.65 | 27.17 | 11927 |
1733174820 | 27.3 | -0.23 | -0.84 | 27.8 | 27.95 | 27.07 | 25383 |
1732915620 | 27.53 | -0.12 | -0.43 | 27.54 | 27.64 | 27.27 | 11095 |
1732829220 | 27.65 | 0.6 | 2.22 | 27.21 | 27.76 | 26.75 | 9508 |
1732742820 | 27.05 | -0.25 | -0.92 | 27.31 | 27.34 | 26.54 | 40820 |
1732656420 | 27.3 | -0.57 | -2.05 | 27.72 | 27.75 | 27.14 | 15102 |
1732570020 | 27.87 | 0.06 | 0.22 | 28.15 | 28.15 | 27.73 | 13126 |
1732310820 | 27.81 | -0.2 | -0.71 | 28.08 | 28.18 | 27.62 | 8621 |
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