Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.51 | -6.01593625498 | 25.1 | 26 | 22.96 | 181139 | 24.29638183 | DR |
4 | -2.58 | -9.85861673672 | 26.17 | 26.58 | 22.96 | 224354 | 24.82326809 | DR |
12 | 2.5 | 11.8539592224 | 21.09 | 26.84 | 20.72 | 256397 | 23.94072181 | DR |
26 | 6.2635996 | 36.1506109486 | 17.3264004 | 26.84 | 16.18 | 245831 | 21.43819279 | DR |
52 | 12.55774775 | 113.827598077 | 11.03225225 | 26.84 | 10.13594423 | 167078 | 19.44436747 | DR |
156 | 9.42899967 | 66.5842768891 | 14.16100033 | 26.84 | 8.90643621 | 132761 | 15.31954875 | DR |
260 | 7.19989162 | 43.9282734017 | 16.39010838 | 26.84 | 8.90643621 | 143966 | 16.95738126 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736371740 | 23.5 | 0.29 | 1.25 | 23.21 | 23.83 | 22.96 | 117459 |
1736285400 | 23.21 | -0.99 | -4.09 | 24.11 | 24.41 | 23.01 | 212725 |
1736198940 | 24.2 | -0.8 | -3.20 | 25.5 | 25.5 | 24.2 | 153715 |
1735939740 | 25 | -0.18 | -0.71 | 25.17 | 26 | 24.9 | 184704 |
1735853400 | 25.18 | 0.17 | 0.68 | 25.1 | 25.59 | 24.61 | 237090 |
1735594200 | 25.01 | -0.15 | -0.60 | 24.9 | 25.83 | 24.9 | 71279 |
1735334940 | 25.16 | -0.16 | -0.63 | 25.25 | 25.46 | 24.6 | 128079 |
1735248540 | 25.32 | 0.88 | 3.60 | 24.5 | 25.5 | 24.5 | 383396 |
1734989340 | 24.44 | 0.39 | 1.62 | 24.1 | 25.43 | 24.1 | 299542 |
1734730200 | 24.05 | 0.05 | 0.21 | 23.72 | 24.76 | 23.59 | 267223 |
1734643800 | 24 | -1.83 | -7.08 | 25.77 | 26.08 | 23.87 | 298708 |
1734557400 | 25.83 | 0.03 | 0.12 | 25.81 | 26.54 | 25.19 | 410127 |
1734470940 | 25.8 | 0.72 | 2.87 | 25.11 | 26.13 | 25.11 | 161230 |
1734384540 | 25.08 | 0.41 | 1.66 | 24.84 | 25.1 | 24.5 | 178150 |
1734125340 | 24.67 | -1.11 | -4.31 | 25.8 | 25.88 | 24.48 | 255521 |
1734039000 | 25.78 | -0.46 | -1.75 | 26.17 | 26.58 | 25.26 | 230713 |
1733952540 | 26.24 | 0.54 | 2.10 | 25.58 | 26.84 | 25.56 | 500983 |
1733866140 | 25.7 | 0.12 | 0.47 | 25.6 | 25.94 | 25.39 | 193011 |
1733779740 | 25.58 | 0.86 | 3.48 | 24.47 | 25.6 | 24.47 | 373349 |
1733520600 | 24.72 | 0.05 | 0.20 | 24.67 | 24.8 | 24.31 | 190119 |
1733434200 | 24.67 | 0.32 | 1.31 | 24.09 | 24.92 | 24.09 | 247583 |
1733347800 | 24.35 | 0.05 | 0.21 | 24.06 | 24.5 | 24 | 125241 |
1733261340 | 24.3 | 0.82 | 3.49 | 23.48 | 24.37 | 22.9 | 245627 |
1733174940 | 23.48 | -0.01 | -0.04 | 23.49 | 23.88 | 23.45 | 187675 |
1732915740 | 23.49 | 0.25 | 1.08 | 23.43 | 23.96 | 23.27 | 192560 |
1732829400 | 23.24 | -0.22 | -0.94 | 23.46 | 24.05 | 22.58 | 199795 |
1732743000 | 23.46 | -0.24 | -1.01 | 23.65 | 24 | 23.22 | 180856 |
1732656600 | 23.7 | -0.1 | -0.42 | 23.8 | 24.09 | 23.64 | 203240 |
1732570140 | 23.8 | -0.73 | -2.98 | 24.15 | 24.44 | 23.68 | 166268 |
1732310940 | 24.53 | 0.28 | 1.15 | 24.4 | 24.74 | 24.06 | 308308 |
1732224600 | 24.25 | 1.45 | 6.36 | 22.83 | 24.5 | 22.83 | 333650 |
1732051800 | 22.8 | 0.68 | 3.07 | 22.25 | 23 | 22.13 | 196123 |
1731965340 | 22.12 | 0.47 | 2.17 | 21.56 | 22.49 | 21.37 | 147191 |
1731619800 | 21.65 | -0.03 | -0.14 | 21.67 | 21.89 | 21.17 | 201027 |
1731533400 | 21.68 | -0.37 | -1.68 | 22 | 22.91 | 21.62 | 1057471 |
1731446940 | 22.05 | -0.5 | -2.22 | 22.38 | 22.88 | 22.05 | 154209 |
1731360540 | 22.55 | -1.22 | -5.13 | 23.5 | 23.91 | 22.39 | 369418 |
1731101400 | 23.77 | 0.02 | 0.08 | 23.79 | 23.99 | 23.4 | 91999 |
1731014940 | 23.75 | -0.23 | -0.96 | 23.98 | 24.43 | 23.72 | 237413 |
1730928600 | 23.98 | 0.16 | 0.67 | 23.58 | 24.2 | 22.99 | 463613 |
1730842200 | 23.82 | -0.24 | -1.00 | 24 | 24.41 | 23.41 | 156876 |
1730755800 | 24.06 | -0.38 | -1.55 | 24.44 | 24.77 | 23.61 | 306133 |
1730496600 | 24.44 | -0.58 | -2.32 | 25 | 25.15 | 24.1 | 402804 |
1730410200 | 25.02 | 0.09 | 0.36 | 24.8 | 25.02 | 24.35 | 270063 |
1730323800 | 24.93 | 0.83 | 3.44 | 24.25 | 24.98 | 24.25 | 266400 |
1730237340 | 24.1 | 0.37 | 1.56 | 23.7 | 24.25 | 23.52 | 300107 |
1730151000 | 23.73 | 0.67 | 2.91 | 23.15 | 23.89 | 23.04 | 246766 |
1729891800 | 23.06 | 0.07 | 0.30 | 22.99 | 23.44 | 22.99 | 109184 |
1729805400 | 22.99 | 0.43 | 1.91 | 22.79 | 23.29 | 22.61 | 203311 |
1729719000 | 22.56 | -0.34 | -1.48 | 22.8 | 22.98 | 22.56 | 75148 |
1729632600 | 22.9 | 0.02 | 0.09 | 22.88 | 23.27 | 22.54 | 168375 |
1729546140 | 22.88 | -0.02 | -0.09 | 23.12 | 23.5 | 22.62 | 339408 |
1729287000 | 22.9 | 1.02 | 4.66 | 21.85 | 23 | 21.63 | 527458 |
1729200540 | 21.88 | 0.78 | 3.70 | 21.09 | 21.94 | 20.72 | 316996 |
1729114140 | 21.1 | -0.15 | -0.71 | 21.07 | 21.58 | 20.88 | 80937 |
1729027740 | 21.25 | 0.14 | 0.66 | 21.24 | 21.6 | 20.75 | 124925 |
1728941340 | 21.11 | 0.21 | 1.00 | 20.9 | 22.04 | 20.41 | 350665 |
1728682200 | 20.9 | -0.1 | -0.48 | 21.2 | 21.5 | 20.29 | 197363 |
1728595740 | 21 | 0.52 | 2.54 | 20.48 | 21 | 20.28 | 130276 |
1728509400 | 20.48 | -0.08 | -0.39 | 20.52 | 20.75 | 20.03 | 156689 |
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