Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.39275766017 | 10.77 | 11 | 10.72 | 275603 | 10.83421041 | CS |
| 4 | -0.04 | -0.36496350365 | 10.96 | 11.05 | 10.68 | 237315 | 10.87851923 | CS |
| 12 | -0.28 | -2.5 | 11.2 | 11.36 | 10.68 | 212663 | 11.01403925 | CS |
| 26 | 0.25 | 2.34301780694 | 10.67 | 11.36 | 10.07 | 215769 | 10.8241643 | CS |
| 52 | 1.15 | 11.7707267144 | 9.77 | 11.36 | 9.715 | 202781 | 10.57915117 | CS |
| 156 | -1.4 | -11.3636363636 | 12.32 | 12.3844 | 8.76 | 202075 | 10.26927948 | CS |
| 260 | -1.08 | -9 | 12 | 12.65 | 7.28 | 215118 | 10.6590449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 10.92 | 0 | 0.00 | 10.99 | 11 | 10.9 | 222824 |
| 1732318800 | 10.92 | 0.07 | 0.65 | 10.87 | 11 | 10.862 | 292001 |
| 1732232400 | 10.85 | 0.06 | 0.56 | 10.83 | 10.88 | 10.802 | 403378 |
| 1732146000 | 10.79 | -0.01 | -0.09 | 10.7842 | 10.84 | 10.77 | 174076 |
| 1732059600 | 10.8 | 0.05 | 0.47 | 10.75 | 10.82 | 10.75 | 235308 |
| 1731973200 | 10.75 | -0.02 | -0.19 | 10.77 | 10.8091 | 10.7201 | 196288 |
| 1731714000 | 10.77 | 0.02 | 0.19 | 10.825 | 10.825 | 10.68 | 217878 |
| 1731627600 | 10.75 | -0.08 | -0.74 | 10.84 | 10.86 | 10.74 | 230926 |
| 1731541200 | 10.83 | -0.06 | -0.55 | 10.905 | 10.94 | 10.81 | 220783 |
| 1731454800 | 10.89 | -0.12 | -1.09 | 11 | 11 | 10.86 | 176687 |
| 1731368400 | 11.01 | 0.01 | 0.09 | 11.04 | 11.045 | 10.96 | 230986 |
| 1731109200 | 11 | 0 | 0.00 | 10.9837 | 11.0372 | 10.98 | 157833 |
| 1731022800 | 11 | 0.01 | 0.09 | 10.94 | 11.02 | 10.925 | 312538 |
| 1730936400 | 10.99 | 0.05 | 0.46 | 10.95 | 11 | 10.89 | 353552 |
| 1730850000 | 10.94 | 0.08 | 0.74 | 10.89 | 10.94 | 10.87 | 236617 |
| 1730763600 | 10.86 | -0.01 | -0.09 | 10.92 | 10.93 | 10.86 | 167571 |
| 1730500800 | 10.87 | -0.01 | -0.09 | 10.91 | 10.92 | 10.87 | 174084 |
| 1730414400 | 10.88 | 0.04 | 0.37 | 10.8645 | 10.92 | 10.8138 | 230770 |
| 1730328000 | 10.84 | 0.02 | 0.18 | 10.84 | 10.91 | 10.83 | 171387 |
| 1730241600 | 10.82 | -0.08 | -0.73 | 10.89 | 10.8979 | 10.81 | 256900 |
| 1730155200 | 10.9 | -0.04 | -0.37 | 10.96 | 10.97 | 10.9 | 132483 |
| 1729896000 | 10.94 | 0.02 | 0.18 | 10.95 | 10.96 | 10.93 | 164036 |
| 1729809600 | 10.92 | 0 | 0.00 | 10.92 | 10.96 | 10.904 | 144134 |
| 1729723200 | 10.92 | -0.03 | -0.27 | 10.95 | 10.96 | 10.885 | 140422 |
| 1729636800 | 10.95 | -0.03 | -0.27 | 10.965 | 10.98 | 10.93 | 301163 |
| 1729550400 | 10.98 | -0.01 | -0.09 | 10.98 | 11 | 10.95 | 234645 |
| 1729291200 | 10.99 | 0.02 | 0.18 | 10.98 | 10.9975 | 10.96 | 321994 |
| 1729204800 | 10.97 | -0.03 | -0.27 | 11 | 11.04 | 10.94 | 306459 |
| 1729118400 | 11 | -0.03 | -0.27 | 11.03 | 11.07 | 10.95 | 904561 |
| 1729032000 | 11.03 | -0.04 | -0.36 | 11.07 | 11.1 | 11.03 | 176319 |
| 1728945600 | 11.07 | -0.04 | -0.36 | 11.15 | 11.15 | 11.05 | 214785 |
| 1728686400 | 11.11 | -0.01 | -0.09 | 11.12 | 11.15 | 11.1 | 125640 |
| 1728600000 | 11.12 | -0.06 | -0.54 | 11.1964 | 11.1964 | 11.12 | 176903 |
| 1728513600 | 11.18 | 0.03 | 0.27 | 11.15 | 11.195 | 11.12 | 214066 |
| 1728427200 | 11.15 | -0.01 | -0.09 | 11.195 | 11.21 | 11.14 | 86044 |
| 1728340800 | 11.16 | -0.03 | -0.27 | 11.19 | 11.2375 | 11.155 | 113101 |
| 1728081600 | 11.19 | 0.04 | 0.36 | 11.1781 | 11.21 | 11.115 | 135614 |
| 1727995200 | 11.15 | -0.16 | -1.37 | 11.22 | 11.22 | 11.13 | 205802 |
| 1727908800 | 11.305 | 0.02 | 0.13 | 11.29 | 11.32 | 11.28 | 92566 |
| 1727822400 | 11.29 | -0.05 | -0.44 | 11.34 | 11.34 | 11.27 | 118183 |
| 1727735520 | 11.34 | 0.03 | 0.27 | 11.27 | 11.34 | 11.26 | 168528 |
| 1727476800 | 11.31 | 0.02 | 0.18 | 11.26 | 11.36 | 11.26 | 145507 |
| 1727390400 | 11.29 | 0.06 | 0.53 | 11.23 | 11.29 | 11.23 | 131784 |
| 1727304000 | 11.23 | -0.01 | -0.09 | 11.22 | 11.2699 | 11.2098 | 174297 |
| 1727217600 | 11.24 | 0.05 | 0.45 | 11.19 | 11.24 | 11.19 | 131832 |
| 1727131200 | 11.19 | -0.02 | -0.18 | 11.21 | 11.24 | 11.1819 | 148037 |
| 1726872000 | 11.21 | 0.04 | 0.36 | 11.19 | 11.23 | 11.17 | 181926 |
| 1726785600 | 11.17 | 0.03 | 0.27 | 11.1793 | 11.19 | 11.135 | 176014 |
| 1726699200 | 11.14 | -0.02 | -0.18 | 11.155 | 11.185 | 11.14 | 154308 |
| 1726612800 | 11.16 | 0.09 | 0.81 | 11.125 | 11.16 | 11.105 | 217488 |
| 1726526400 | 11.07 | -0.01 | -0.09 | 11.04 | 11.09 | 11.04 | 144814 |
| 1726267200 | 11.08 | 0.07 | 0.64 | 11.008 | 11.08 | 10.98 | 172743 |
| 1726180800 | 11.01 | -0.01 | -0.09 | 11 | 11.02 | 10.96 | 172238 |
| 1726094400 | 11.02 | 0 | 0.00 | 11.03 | 11.0416 | 10.95 | 183073 |
| 1726008000 | 11.02 | -0.11 | -0.99 | 11.1299 | 11.1299 | 11.01 | 177458 |
| 1725921600 | 11.13 | 0.03 | 0.27 | 11.14 | 11.15 | 11.04 | 214398 |
| 1725662400 | 11.1 | -0.03 | -0.27 | 11.16 | 11.16 | 11.06 | 172671 |
| 1725576000 | 11.13 | -0.09 | -0.80 | 11.175 | 11.2 | 11.1 | 120177 |
| 1725489600 | 11.22 | 0.04 | 0.36 | 11.18 | 11.24 | 11.18 | 187355 |
| 1725403200 | 11.18 | 0 | 0.00 | 11.2 | 11.215 | 11.1 | 269160 |
| 1725057600 | 11.18 | 0.03 | 0.27 | 11.16 | 11.2 | 11.16 | 123686 |
| 1724971200 | 11.15 | 0.04 | 0.36 | 11.15 | 11.185 | 11.13 | 108475 |
| 1724884800 | 11.11 | 0 | 0.00 | 11.1 | 11.11 | 11.08 | 132598 |
| 1724798400 | 11.11 | -0.02 | -0.18 | 11.13 | 11.17 | 11.1 | 162681 |
| 1724712000 | 11.13 | 0.03 | 0.27 | 11.1 | 11.14 | 11.1 | 200564 |
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
