Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.4 | -3.71845949535 | 37.65 | 37.65 | 35.5 | 1251 | 37.27853717 | CS |
4 | -1.75 | -4.60526315789 | 38 | 38.75 | 35.5 | 5404 | 37.61891317 | CS |
12 | -1.75 | -4.60526315789 | 38 | 38.99 | 35.5 | 3386 | 37.72676511 | CS |
26 | 3.15 | 9.5166163142 | 33.1 | 38.99 | 33.1 | 2502 | 36.94174789 | CS |
52 | 6.74 | 22.8397153507 | 29.51 | 38.99 | 28.5 | 2399 | 34.9996039 | CS |
156 | 1.03 | 2.92447473027 | 35.22 | 38.99 | 26.25 | 1727 | 32.74865216 | CS |
260 | 15.25 | 72.619047619 | 21 | 39.99 | 14 | 1613 | 29.55470906 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740522000 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 0 |
1740435600 | 36.25 | -0.75 | -2.03 | 36.75 | 36.75 | 36.25 | 500 |
1740176400 | 37 | -0.6 | -1.60 | 37 | 37 | 35.5 | 1100 |
1740090480 | 37.6 | 0.6 | 1.62 | 36.5 | 37.6 | 36.5 | 2948 |
1740003960 | 37 | -0.1 | -0.27 | 37.65 | 37.65 | 37 | 456 |
1739917320 | 37.1 | 0 | 0.00 | 37.1 | 37.1 | 37.1 | 0 |
1739571720 | 37.1 | 0 | 0.00 | 37.1 | 37.1 | 37.1 | 0 |
1739485320 | 37.1 | -0.9 | -2.37 | 38.75 | 38.75 | 37.1 | 22141 |
1739398920 | 38 | -0.05 | -0.13 | 38 | 38 | 38 | 7299 |
1739312940 | 38.05 | 0 | 0.00 | 38 | 38.05 | 38 | 11627 |
1739226000 | 38.05 | 0 | 0.00 | 38.05 | 38.05 | 38.05 | 0 |
1738966800 | 38.05 | 0 | 0.00 | 38.05 | 38.05 | 38.05 | 0 |
1738880400 | 38.05 | 0.05 | 0.13 | 38.05 | 38.2848 | 38 | 6018 |
1738794000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 2500 |
1738708140 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1738621740 | 38 | 0 | 0.00 | 38 | 38 | 38 | 3400 |
1738362480 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1738276080 | 38 | 0 | 0.00 | 38 | 38 | 38 | 1459 |
1738189740 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1738103340 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1738016940 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1737757740 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1737671340 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1737584940 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1737498540 | 38 | -0.05 | -0.13 | 38.01 | 38.01 | 38 | 594 |
1737152820 | 38.05 | 0 | 0.00 | 38.05 | 38.05 | 38.05 | 0 |
1737066420 | 38.05 | 0.05 | 0.13 | 38 | 38.05 | 38 | 8133 |
1736979720 | 38 | 0.5 | 1.33 | 37.93 | 38 | 37.93 | 2200 |
1736893380 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 255 |
1736806800 | 37.5 | 0.4 | 1.08 | 37.1 | 37.5 | 37.1 | 400 |
1736547720 | 37.1 | -0.9 | -2.37 | 38 | 38 | 37.1 | 500 |
1736375340 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1736288940 | 38 | 0 | 0.00 | 38 | 38.05 | 38 | 6550 |
1736202300 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1735943100 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1735856700 | 38 | 0.5 | 1.33 | 38 | 38 | 38 | 200 |
1735683600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
1735597200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
1735338000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
1735251600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
1735078800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
1734992400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
1734733200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
1734646800 | 37.5 | -0.8 | -2.09 | 37.11 | 38.95 | 37.11 | 925 |
1734560880 | 38.3 | 0 | 0.00 | 38.3 | 38.3 | 38.3 | 0 |
1734474480 | 38.3 | 0 | 0.00 | 38.3 | 38.3 | 38.3 | 0 |
1734388080 | 38.3 | 0 | 0.00 | 38.3 | 38.3 | 38.3 | 0 |
1734128880 | 38.3 | 0 | 0.00 | 38.3 | 38.3 | 38.3 | 0 |
1734042480 | 38.3 | 0.25 | 0.66 | 38 | 38.3 | 38 | 600 |
1733955900 | 38.05 | 0.05 | 0.13 | 38.2 | 38.99 | 38 | 3550 |
1733869200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 1000 |
1733782800 | 38 | 0 | 0.00 | 38 | 38 | 38 | 100 |
1733523780 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1733437380 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1733350980 | 38 | 0 | 0.00 | 38 | 38 | 38 | 200 |
1733264760 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1733178360 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1732919160 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1732746360 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1732659960 | 38 | 0 | 0.00 | 38 | 38 | 38 | 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