Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.695 | 4.97316636852 | 13.975 | 15.33 | 13.94 | 406530 | 14.64735465 | CS |
| 4 | -5.445 | -27.0693512304 | 20.115 | 22.44 | 13.71 | 359413 | 15.67701338 | CS |
| 12 | -5.88 | -28.6131386861 | 20.55 | 22.44 | 13.71 | 244195 | 18.31223931 | CS |
| 26 | -6.94 | -32.1147616844 | 21.61 | 23.805 | 13.71 | 232156 | 19.89652602 | CS |
| 52 | -6.21 | -29.7413793103 | 20.88 | 25.27 | 13.71 | 238756 | 21.28901321 | CS |
| 156 | -2.89 | -16.4578587699 | 17.56 | 25.27 | 13.41 | 195985 | 19.34776282 | CS |
| 260 | -7.2 | -32.9218106996 | 21.87 | 26.98 | 10.13 | 187260 | 19.18145042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 14.73 | 0.06 | 0.41 | 14.75 | 14.943 | 14.67 | 338354 |
| 1732664100 | 14.67 | -0.18 | -1.21 | 14.76 | 14.935 | 14.51 | 323610 |
| 1732577700 | 14.85 | 0.45 | 3.13 | 14.5 | 15.33 | 14.5 | 457863 |
| 1732318500 | 14.4 | 0.48 | 3.45 | 13.99 | 14.47 | 13.94 | 519359 |
| 1732232100 | 13.92 | -0.04 | -0.29 | 14.27 | 14.41 | 13.71 | 474200 |
| 1732145700 | 13.96 | -0.19 | -1.34 | 14.03 | 14.11 | 13.75 | 351108 |
| 1732059300 | 14.15 | -0.01 | -0.07 | 14.01 | 14.27 | 13.885 | 379329 |
| 1731972900 | 14.16 | -0.23 | -1.60 | 14.39 | 14.795 | 14.16 | 439397 |
| 1731713700 | 14.39 | -0.66 | -4.39 | 15.24 | 15.24 | 14.365 | 428565 |
| 1731627300 | 15.05 | -0.63 | -4.02 | 15.69 | 15.87 | 14.98 | 335931 |
| 1731540900 | 15.68 | -0.27 | -1.69 | 15.94 | 16.02 | 15.61 | 389572 |
| 1731454500 | 15.95 | -0.28 | -1.73 | 16.21 | 16.524999 | 15.875 | 408250 |
| 1731368100 | 16.23 | -0.29 | -1.76 | 16.559999 | 16.86 | 16.17 | 401614 |
| 1731108900 | 16.52 | -1.62 | -8.93 | 18.15 | 18.33 | 16.23 | 602435 |
| 1731022500 | 18.14 | -4.11 | -18.47 | 19.06 | 19.19 | 18.07 | 398568 |
| 1730936100 | 22.25 | 1.8 | 8.80 | 21.28 | 22.44 | 21.28 | 226051 |
| 1730849700 | 20.45 | 0.19 | 0.94 | 20.23 | 20.59 | 20.185 | 165180 |
| 1730763300 | 20.26 | 0.19 | 0.95 | 19.97 | 20.29 | 19.85 | 104766 |
| 1730500500 | 20.07 | 0.08 | 0.40 | 20.15 | 20.37 | 19.9 | 127854 |
| 1730414100 | 19.99 | -0.4 | -1.96 | 20.3 | 20.42 | 19.97 | 154243 |
| 1730327700 | 20.39 | 0.58 | 2.93 | 19.75 | 20.4 | 19.725 | 214858 |
| 1730241300 | 19.81 | -0.1 | -0.50 | 19.7 | 19.84 | 19.66 | 119874 |
| 1730154900 | 19.91 | 0.45 | 2.31 | 19.61 | 20.13 | 19.59 | 128379 |
| 1729895700 | 19.46 | -0.3 | -1.52 | 19.89 | 19.96 | 19.44 | 107603 |
| 1729809300 | 19.76 | 0.07 | 0.36 | 19.61 | 19.79 | 19.54 | 148816 |
| 1729722900 | 19.69 | 0 | 0.00 | 19.53 | 19.8 | 19.52 | 142960 |
| 1729636500 | 19.69 | -0.1 | -0.51 | 19.74 | 19.78 | 19.49 | 118394 |
| 1729550100 | 19.79 | -0.38 | -1.88 | 20.22 | 20.37 | 19.72 | 142069 |
| 1729290900 | 20.17 | -0.48 | -2.32 | 20.76 | 20.76 | 20.165 | 126326 |
| 1729204500 | 20.65 | 0.03 | 0.15 | 20.55 | 20.68 | 20.26 | 149521 |
| 1729118100 | 20.62 | 0.3 | 1.48 | 20.51 | 20.915 | 20.51 | 197173 |
| 1729031700 | 20.32 | -0.07 | -0.34 | 20.39 | 20.715 | 20.29 | 155347 |
| 1728945300 | 20.39 | -0.03 | -0.15 | 20.39 | 20.66 | 20.23 | 143453 |
| 1728686100 | 20.42 | 0.31 | 1.54 | 20.17 | 20.58 | 20.17 | 128440 |
| 1728599700 | 20.11 | -0.29 | -1.42 | 20.21 | 20.265 | 20.06 | 206636 |
| 1728513300 | 20.4 | 0.02 | 0.10 | 20.42 | 20.65 | 20.345 | 101321 |
| 1728426900 | 20.38 | -0.09 | -0.44 | 20.42 | 20.445 | 20.21 | 144330 |
| 1728340500 | 20.47 | -0.13 | -0.63 | 20.53 | 20.67 | 20.36 | 128665 |
| 1728081300 | 20.6 | -0.06 | -0.29 | 20.95 | 21.04 | 20.59 | 104748 |
| 1727994900 | 20.66 | -0.33 | -1.57 | 20.83 | 20.99 | 20.58 | 188810 |
| 1727908500 | 20.99 | -0.31 | -1.46 | 21.28 | 21.38 | 20.815 | 157121 |
| 1727822100 | 21.3 | -0.11 | -0.51 | 21.3 | 21.44 | 21.01 | 170221 |
| 1727735700 | 21.41 | 0.29 | 1.37 | 21.1 | 21.44 | 21.1 | 195850 |
| 1727476500 | 21.12 | 0.12 | 0.57 | 21.18 | 21.4 | 20.97 | 111217 |
| 1727390100 | 21 | 0.3 | 1.45 | 21 | 21.27 | 20.53 | 200637 |
| 1727303700 | 20.7 | -0.38 | -1.80 | 21.11 | 21.295 | 20.59 | 258569 |
| 1727217300 | 21.08 | 0.12 | 0.57 | 21.08 | 21.25 | 20.88 | 222977 |
| 1727130900 | 20.96 | -0.22 | -1.04 | 21.21 | 21.435 | 20.71 | 205501 |
| 1726871700 | 21.18 | -0.41 | -1.90 | 21.54 | 22.03 | 21.11 | 1263181 |
| 1726785300 | 21.59 | 0.28 | 1.31 | 21.7 | 21.7175 | 21.4 | 109854 |
| 1726698900 | 21.31 | -0.04 | -0.19 | 21.35 | 21.92 | 21.28 | 179704 |
| 1726612500 | 21.35 | 0.2 | 0.95 | 21.19 | 21.65 | 21.15 | 147677 |
| 1726526100 | 21.15 | 0.01 | 0.05 | 21.3 | 21.43 | 21.11 | 202243 |
| 1726266900 | 21.14 | 0.49 | 2.37 | 20.95 | 21.33 | 20.87 | 147127 |
| 1726180500 | 20.65 | -0.31 | -1.48 | 21.01 | 21.065 | 20.51 | 166834 |
| 1726094100 | 20.96 | 0.42 | 2.04 | 20.42 | 21.045 | 20.405 | 282800 |
| 1726007700 | 20.54 | 0.36 | 1.78 | 20.17 | 20.615 | 19.99 | 168174 |
| 1725921300 | 20.18 | 0.17 | 0.85 | 19.91 | 20.45 | 19.79 | 240164 |
| 1725662100 | 20.01 | -0.53 | -2.58 | 20.5 | 20.69 | 19.96 | 132704 |
| 1725575700 | 20.54 | -0.2 | -0.96 | 20.85 | 20.85 | 20.44 | 135380 |
| 1725489300 | 20.74 | 0.11 | 0.53 | 20.55 | 20.77 | 20.42 | 118294 |
| 1725402900 | 20.63 | -0.48 | -2.27 | 20.89 | 21.1 | 20.61 | 133321 |
| 1725057300 | 21.11 | 0.03 | 0.14 | 21.22 | 21.25 | 20.88 | 94569 |
| 1724970900 | 21.08 | 0.25 | 1.20 | 21.01 | 21.22 | 20.76 | 115282 |
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
Hot Features
Premium
