Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.1676 | 6.9384514923 | 31.2404 | 35.691 | 31.2404 | 867 | 32.39631822 | CS |
4 | 0.358 | 1.08320726172 | 33.05 | 35.691 | 28.98 | 1314 | 31.2772795 | CS |
12 | 0.991 | 3.0570379739 | 32.417 | 35.691 | 28.98 | 970 | 31.89755005 | CS |
26 | -0.712 | -2.08675263775 | 34.12 | 43.2 | 28.98 | 996 | 34.49109115 | CS |
52 | 9.908 | 42.1617021277 | 23.5 | 43.2 | 23.5 | 2791 | 32.9827393 | CS |
156 | -93.191 | -73.611165965 | 126.599 | 126.644 | 22.35 | 2416 | 36.92079896 | CS |
260 | -73.0682 | -68.6239741839 | 106.4762 | 138.3259 | 22.35 | 2057 | 43.59974838 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739572020 | 33.408 | 1.74 | 5.50 | 34 | 35.691 | 33.408 | 3308 |
1739485320 | 31.6675 | -0.92 | -2.83 | 32.049999 | 32.049999 | 31.6675 | 400 |
1739398920 | 32.59 | 1.35 | 4.32 | 32.59 | 32.59 | 32.1834 | 2102 |
1739312400 | 31.2404 | 0 | 0.00 | 31.2404 | 31.2404 | 31.2404 | 0 |
1739226000 | 31.2404 | -0.59 | -1.85 | 31.2404 | 31.2404 | 31.2404 | 100 |
1738966800 | 31.83 | 0 | 0.00 | 31.83 | 31.83 | 31.83 | 0 |
1738880400 | 31.83 | 1.86 | 6.21 | 31.31 | 31.83 | 30.953 | 1621 |
1738794000 | 29.9683 | -0.93 | -3.02 | 29.34 | 30.35 | 28.98 | 1424 |
1738708080 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
1738621680 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
1738362480 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
1738276080 | 30.9 | 0.77 | 2.57 | 30.746 | 30.9 | 30.746 | 202 |
1738189740 | 30.125 | -0.35 | -1.13 | 30.03 | 30.75 | 29.916 | 1954 |
1738103280 | 30.47 | -0.58 | -1.87 | 30.14 | 30.47 | 30.14 | 318 |
1738016820 | 31.05 | 0.3 | 0.98 | 30.875 | 31.05 | 30.875 | 1220 |
1737757440 | 30.75 | 0.09 | 0.31 | 30.82 | 30.82 | 30.75 | 510 |
1737671220 | 30.656 | 0.09 | 0.30 | 30.77 | 30.77 | 30.272 | 1078 |
1737584640 | 30.564 | -1.3 | -4.07 | 31.05 | 31.05 | 30.49 | 1984 |
1737498540 | 31.86 | -0.27 | -0.86 | 31.915 | 31.915 | 31.34 | 5210 |
1737152880 | 32.134999 | -0.37 | -1.12 | 33.049999 | 33.049999 | 32.134999 | 275 |
1737066120 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
1736979720 | 32.5 | 1.95 | 6.38 | 32.5 | 32.5 | 32.5 | 138 |
1736893380 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 107 |
1736806800 | 30.55 | -0.7 | -2.24 | 29.8862 | 30.55 | 29.8862 | 629 |
1736548140 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
1736375340 | 31.25 | -1.45 | -4.43 | 30.835 | 31.25 | 30.835 | 453 |
1736288940 | 32.7 | 0.7 | 2.19 | 32.7 | 32.7 | 32.7 | 112 |
1736202300 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
1735943100 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
1735856700 | 32 | -0.3 | -0.93 | 31.93 | 32.4 | 31.93 | 737 |
1735683960 | 32.299999 | -0.1 | -0.31 | 32.299999 | 32.299999 | 32.299999 | 330 |
1735597740 | 32.4 | 0.25 | 0.78 | 31.329 | 32.4 | 31.329 | 724 |
1735338420 | 32.15 | 0 | 0.00 | 32.15 | 32.15 | 32.15 | 0 |
1735252020 | 32.15 | -0.2 | -0.62 | 32.15 | 32.15 | 32.15 | 101 |
1735078800 | 32.35 | 0 | 0.00 | 32.35 | 32.35 | 32.35 | 0 |
1734992400 | 32.35 | 0 | 0.00 | 32.35 | 32.35 | 32.35 | 0 |
1734733200 | 32.35 | -1.62 | -4.76 | 31.24 | 32.85 | 30.826 | 1099 |
1734647160 | 33.968 | 0 | 0.00 | 33.968 | 33.968 | 33.968 | 0 |
1734560760 | 33.968 | 0 | 0.00 | 33.968 | 33.968 | 33.968 | 0 |
1734474360 | 33.968 | -0.03 | -0.09 | 32.99 | 33.968 | 32.15 | 1643 |
1734387600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1734128400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1734042000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1733955600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1733869200 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1733782800 | 34 | 0.63 | 1.87 | 34 | 34 | 34 | 760 |
1733523600 | 33.375 | -0.35 | -1.02 | 32.9 | 33.43 | 32.9 | 1104 |
1733437380 | 33.72 | 0 | 0.00 | 33.72 | 33.72 | 33.72 | 0 |
1733350980 | 33.72 | -0.38 | -1.11 | 33.72 | 33.72 | 33.72 | 510 |
1733264700 | 34.1 | -0.76 | -2.19 | 32.5977 | 34.318 | 32.5977 | 900 |
1733178180 | 34.862 | -0.39 | -1.10 | 33.25 | 34.862 | 33.25 | 673 |
1732918200 | 35.25 | 2 | 6.02 | 35.25 | 35.25 | 35.25 | 100 |
1732746540 | 33.25 | 0.75 | 2.31 | 33.25 | 33.25 | 33.25 | 325 |
1732660140 | 32.5 | 1.16 | 3.71 | 32 | 32.5 | 31.75 | 1500 |
1732573560 | 31.336 | -1.08 | -3.33 | 32.25 | 32.25 | 31.336 | 3380 |
1732314000 | 32.417 | 0.42 | 1.30 | 32.417 | 32.417 | 32.417 | 214 |
1732227900 | 32 | -0.25 | -0.78 | 32.7 | 32.7 | 31.3 | 1592 |
1732141740 | 32.25 | -1.57 | -4.64 | 32.33 | 32.5 | 31.747 | 2706 |
1732054800 | 33.818 | 0.19 | 0.56 | 33.03 | 33.818 | 33.03 | 782 |
1731968640 | 33.63 | -1.47 | -4.19 | 33.875 | 34.44 | 33.63 | 1225 |
1731709260 | 35.1 | 0.75 | 2.18 | 33.9028 | 35.1 | 33.9028 | 310 |
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