Moat A Shares Historical Data - MOAT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Moat A Shares (MOAT)
Moat A Shares (MOAT) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	54.62	0.64	1.19	54.35	54.88	54.13	9095
1714062600	53.98	-0.15	-0.27	54.52	54.875	53.78	29692
1713976200	54.125	-0.12	-0.21	54.29	54.715	54.08	26580
1713889800	54.24	0.91	1.70	53.75	54.42	53.56	27164
1713803400	53.335	-0.05	-0.08	53.57	53.7	53.295	2439
1713544200	53.38	-0.23	-0.43	53.04	53.485	52.975	1289
1713457800	53.61	0.18	0.34	53.69	53.955	53.265	8066
1713371400	53.43	-0.5	-0.93	53.77	54.16	53.43	9106
1713285000	53.93	-0.76	-1.39	53.94	54.435	53.68	10645
1713198600	54.69	-0.27	-0.48	54.98	55.29	54.555	9497
1712939400	54.955	-0.21	-0.38	55.53	55.6	54.585	49615
1712853000	55.165	-0.29	-0.51	55.26	56.085	54.535	4697
1712766600	55.45	-0.5	-0.89	56.4	56.78	55.25	11685
1712680200	55.95	-0.13	-0.22	56.03	56.28	55.805	7144
1712593800	56.075	0.34	0.60	55.62	56.095	55.61	1331
1712334600	55.74	-0.86	-1.52	55.56	56.345	55.425	4602
1712248200	56.6	0.29	0.52	56.25	56.695	56.135	19158
1712161800	56.31	0.18	0.32	56.21	56.685	56.04	2829
1712075400	56.13	-1.02	-1.78	56.8	56.885	55.93	7077
1711647000	57.15	0.54	0.95	56.91	57.45	56.865	6977
1711560600	56.61	0.09	0.17	56.2	56.85	56.2	16627
1711474200	56.515	0.08	0.13	56.46	57	56.35	15653
1711387800	56.44	-0.19	-0.33	56.6	56.71	56.375	8084
1711128600	56.625	-0.44	-0.76	56.98	57.09	56.555	3221
1711042200	57.06	1.04	1.86	56.8	57.43	56.28	11181
1710955800	56.02	0.19	0.34	56	56.125	55.9	16719
1710869400	55.83	-0.17	-0.30	56.1	56.1	55.32	10172
1710783000	56	0.37	0.67	55.75	56.055	55.575	6909
1710523800	55.63	-0.26	-0.47	55.89	56.065	55.475	10109
1710437400	55.89	-0.65	-1.14	56.58	56.69	55.785	6606
1710351000	56.535	0.06	0.12	56.49	56.765	56.375	2649
1710264600	56.47	0.34	0.60	56.38	56.905	55.84	8216
1710178200	56.135	-0.28	-0.50	56.11	56.195	55.85	2592
1709919000	56.415	0.38	0.68	56.24	56.715	55.73	2668
1709832600	56.035	0.22	0.40	55.65	56.36	55.44	11002
1709746200	55.81	0.04	0.07	55.65	56.29	55.53	2285
1709659800	55.77	-0.34	-0.60	56.15	56.22	55.535	25868
1709573400	56.105	0.17	0.31	56.12	56.26	55.92	6832
1709314200	55.93	0.19	0.34	56.04	56.43	55.47	7357
1709227800	55.74	0.06	0.11	55.62	56.14	55.335	4191
1709141400	55.68	0.17	0.31	55.52	55.85	55.305	1688
1709055000	55.51	-0.09	-0.16	55.47	55.985	55.3	11267
1708968600	55.6	-0.03	-0.05	55.55	56.22	55.39	2938
1708709400	55.63	0.19	0.34	55.4	55.71	55.37	2869
1708623000	55.44	0.75	1.37	55.34	55.855	54.905	10040
1708536600	54.69	-0.37	-0.66	54.83	54.885	54.47	8648
1708450200	55.055	-0.06	-0.10	55	55.075	54.82	12562
1708363800	55.11	-0.31	-0.56	55.12	55.275	55.055	723
1708104600	55.42	0.16	0.29	55.52	56.05	54.765	9374
1708018200	55.26	0.28	0.51	55.34	55.5	55.11	3081
1707931800	54.98	0.22	0.40	54.64	55.14	54.615	13708
1707845400	54.76	-0.73	-1.32	55.43	55.43	53.215	1442
1707759000	55.49	0.51	0.93	55.21	55.49	55.07	6327
1707499800	54.98	0.29	0.53	55.17	55.18	54.745	3934
1707413400	54.69	0.45	0.83	54.38	55.21	54.32	37341
1707327000	54.24	0.39	0.72	53.96	54.47	53.905	11100
1707240600	53.85	0.27	0.50	53.71	53.93	53.56	9431
1707154200	53.58	-0.38	-0.70	54.15	54.15	53.29	4448
1706895000	53.96	0.53	0.99	54.1	54.425	53.37	5007
1706808600	53.43	-0.49	-0.91	53.51	53.885	52.985	9253
1706722200	53.92	-0.85	-1.54	54.59	54.755	53.92	32807
1706635800	54.765	0.36	0.65	54.68	55.12	54.605	7432
1706549400	54.41	-0.17	-0.31	54.3	54.5	54.25	5056

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions