Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.25 | -3.22081937645 | 38.81 | 39.065 | 37.56 | 6324 | 38.40235769 | CS |
4 | -2.45 | -6.12346913272 | 40.01 | 40.01 | 37.56 | 3503 | 38.80477952 | CS |
12 | -1.98 | -5.00758725341 | 39.54 | 42.82 | 37.07 | 15467 | 40.42298436 | CS |
26 | -2.94 | -7.25925925926 | 40.5 | 42.82 | 36.6157 | 15001 | 40.44749426 | CS |
52 | 3.16 | 9.18604651163 | 34.4 | 42.82 | 34.34866 | 13229 | 40.3486499 | CS |
156 | -15.47 | -29.1721666981 | 53.03 | 53.83 | 28.5 | 5372 | 39.83823221 | CS |
260 | 5.0279 | 15.4551965597 | 32.5321 | 56.13 | 27.52 | 4740 | 40.76138865 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736547720 | 37.56 | -0.74 | -1.93 | 37.71 | 37.71 | 37.56 | 1908 |
1736461740 | 38.3 | 0 | 0.00 | 38.3 | 38.3 | 38.3 | 0 |
1736375340 | 38.3 | -0.24 | -0.62 | 38.09 | 38.3 | 38.09 | 12738 |
1736288760 | 38.54 | 0 | 0.00 | 38.54 | 38.54 | 38.54 | 0 |
1736202360 | 38.54 | -0.27 | -0.70 | 39.065 | 39.065 | 38.54 | 4583 |
1735942980 | 38.81 | 0.24 | 0.62 | 38.81 | 38.81 | 38.81 | 1651 |
1735856700 | 38.5713 | -0.09 | -0.22 | 38.5713 | 38.5713 | 38.5713 | 4853 |
1735684140 | 38.658 | 0 | 0.00 | 38.658 | 38.658 | 38.658 | 0 |
1735597740 | 38.658 | -0.45 | -1.16 | 38.58 | 38.658 | 38.58 | 554 |
1735338000 | 39.11 | -0.01 | -0.03 | 39.11 | 39.11 | 39.11 | 100 |
1735251000 | 39.1202 | 0 | 0.00 | 39.1202 | 39.1202 | 39.1202 | 0 |
1735078200 | 39.1202 | 0.41 | 1.06 | 39.1202 | 39.1202 | 39.1202 | 234 |
1734992400 | 38.71 | -0.09 | -0.23 | 38.675 | 38.712 | 38.67 | 1110 |
1734733200 | 38.8 | -0.18 | -0.45 | 38.8 | 38.8 | 38.8 | 4013 |
1734646800 | 38.976 | -0.96 | -2.40 | 38.976 | 38.976 | 38.976 | 8280 |
1734560940 | 39.9345 | 0.2 | 0.50 | 39.9345 | 39.9345 | 39.9345 | 180 |
1734474360 | 39.7343 | -0.28 | -0.69 | 39.5848 | 39.81 | 39.3405 | 5399 |
1734388140 | 40.01 | -0.75 | -1.84 | 40.01 | 40.01 | 40.01 | 1850 |
1734128880 | 40.76 | 0 | 0.00 | 40.76 | 40.76 | 40.76 | 0 |
1734042480 | 40.76 | 0.18 | 0.44 | 40.5124 | 40.79 | 40.5124 | 8249 |
1733955900 | 40.58 | 0.01 | 0.02 | 40.58 | 40.58 | 40.58 | 1978 |
1733869200 | 40.57 | -1.42 | -3.38 | 40.57 | 40.57 | 40.57 | 14632 |
1733782800 | 41.9875 | 0 | 0.00 | 41.9875 | 41.9875 | 41.9875 | 0 |
1733523600 | 41.9875 | -0.33 | -0.77 | 41.9875 | 41.9875 | 41.9875 | 7157 |
1733437740 | 42.315 | 0 | 0.00 | 42.315 | 42.315 | 42.315 | 0 |
1733351340 | 42.315 | 0 | 0.00 | 42.315 | 42.315 | 42.315 | 0 |
1733264940 | 42.315 | 0 | 0.00 | 42.315 | 42.315 | 42.315 | 0 |
1733178540 | 42.315 | 0 | 0.00 | 42.315 | 42.315 | 42.315 | 0 |
1732919340 | 42.315 | 0 | 0.00 | 42.315 | 42.315 | 42.315 | 0 |
1732746540 | 42.315 | 0 | 0.00 | 42.315 | 42.315 | 42.315 | 0 |
1732660140 | 42.315 | 0.41 | 0.97 | 42.07 | 42.82 | 42.04 | 32673 |
1732573560 | 41.91 | 0.76 | 1.85 | 41.84 | 41.92 | 41.84 | 89865 |
1732314000 | 41.15 | 0.26 | 0.64 | 40.98 | 41.15 | 40.98 | 21023 |
1732227900 | 40.89 | -0.18 | -0.44 | 41.39 | 41.42 | 40.76 | 21512 |
1732141740 | 41.07 | 0.46 | 1.13 | 40.52 | 41.07 | 40.49 | 29672 |
1732054800 | 40.61 | 0.57 | 1.42 | 40.57 | 40.62 | 40.57 | 15744 |
1731968640 | 40.04 | 0.14 | 0.35 | 39.9 | 40.04 | 39.9 | 7067 |
1731709260 | 39.902 | -0.7 | -1.72 | 39.902 | 39.902 | 39.902 | 5250 |
1731622800 | 40.6 | -0.53 | -1.30 | 40.97 | 41.112 | 40.575 | 17503 |
1731536760 | 41.133 | -0.14 | -0.33 | 41.65 | 41.65 | 41.133 | 26684 |
1731450480 | 41.27 | -0.03 | -0.07 | 41.09 | 41.27 | 41.09 | 49003 |
1731363600 | 41.3 | 1.42 | 3.56 | 41.33 | 41.33 | 41.3 | 33050 |
1731104400 | 39.88 | 0.78 | 1.99 | 37.07 | 40.7 | 37.07 | 26446 |
1731018540 | 39.1 | -0.14 | -0.36 | 39.26 | 39.3571 | 38.95 | 34498 |
1730931600 | 39.24 | 0.67 | 1.74 | 38.6 | 39.24 | 38.29 | 5002 |
1730845680 | 38.57 | 0.48 | 1.26 | 38.4596 | 38.57 | 38.4596 | 5365 |
1730759160 | 38.09 | 0.1 | 0.26 | 38.034 | 38.09 | 38.034 | 859 |
1730496180 | 37.99 | 0 | 0.00 | 37.99 | 37.99 | 37.99 | 0 |
1730409780 | 37.99 | -0.43 | -1.11 | 38.3 | 38.3 | 37.99 | 3676 |
1730323500 | 38.415 | 0.01 | 0.03 | 38.415 | 38.415 | 38.415 | 4299 |
1730237280 | 38.405 | -0.63 | -1.60 | 38.405 | 38.405 | 38.405 | 579 |
1730150880 | 39.03 | -0.12 | -0.32 | 38.98 | 39.239 | 38.98 | 35623 |
1729891500 | 39.1535 | 0.26 | 0.67 | 39.1761 | 39.25 | 39 | 45282 |
1729805160 | 38.8932 | -0.65 | -1.64 | 38.98 | 39.23 | 38.8932 | 44055 |
1729718700 | 39.54 | 0 | 0.00 | 39.54 | 39.54 | 39.54 | 0 |
1729632300 | 39.54 | 0.04 | 0.10 | 39.54 | 39.54 | 39.54 | 1863 |
1729546080 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
1729286880 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
1729200480 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
1729114080 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
1729027680 | 39.5 | 0.44 | 1.13 | 39.5 | 39.5 | 39.5 | 4378 |
1728916200 | 39.06 | 0 | 0.00 | 39.06 | 39.06 | 39.06 | 0 |
1728657000 | 39.06 | 0 | 0.00 | 39.06 | 39.06 | 39.06 | 0 |
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