Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.12866817156 | 13.29 | 13.94 | 13.19 | 709632 | 13.65070506 | CS |
| 4 | -0.02 | -0.148588410104 | 13.46 | 14.72 | 13.13 | 838728 | 13.73370973 | CS |
| 12 | 0.13 | 0.976709241172 | 13.31 | 14.72 | 12.51 | 598454 | 13.50440526 | CS |
| 26 | -0.87 | -6.07966457023 | 14.31 | 14.74 | 12.07 | 989072 | 13.36740312 | CS |
| 52 | -0.79 | -5.55165144062 | 14.23 | 16.77 | 12.07 | 957971 | 14.06402017 | CS |
| 156 | 3.26 | 32.0235756385 | 10.18 | 17.7 | 6.09 | 595971 | 12.78932647 | CS |
| 260 | 3.34 | 33.0693069307 | 10.1 | 17.7 | 6.09 | 472052 | 12.59380713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 13.44 | -0.24 | -1.75 | 13.32 | 13.57 | 13.26 | 1109505 |
| 1732578000 | 13.68 | -0.12 | -0.87 | 13.86 | 13.88 | 13.62 | 842842 |
| 1732318800 | 13.8 | 0.07 | 0.51 | 13.71 | 13.94 | 13.68 | 845398 |
| 1732232400 | 13.73 | 0.18 | 1.33 | 13.69 | 13.83 | 13.51 | 682855 |
| 1732146000 | 13.55 | 0.11 | 0.82 | 13.33 | 13.56 | 13.202 | 473992 |
| 1732059600 | 13.44 | 0.05 | 0.37 | 13.25 | 13.455 | 13.19 | 760095 |
| 1731973200 | 13.39 | 0.2 | 1.52 | 13.19 | 13.55 | 13.15 | 607553 |
| 1731714000 | 13.19 | -0.16 | -1.20 | 13.53 | 13.53 | 13.13 | 806908 |
| 1731627600 | 13.35 | 0.18 | 1.37 | 13.46 | 13.49 | 13.27 | 764107 |
| 1731541200 | 13.17 | -0.17 | -1.27 | 13.23 | 13.365 | 13.15 | 928054 |
| 1731454800 | 13.34 | -0.4 | -2.91 | 13.68 | 13.74 | 13.32 | 853879 |
| 1731368400 | 13.74 | -0.08 | -0.58 | 13.69 | 13.862 | 13.56 | 652566 |
| 1731109200 | 13.82 | -0.43 | -3.02 | 14.35 | 14.48 | 13.82 | 1328354 |
| 1731022800 | 14.25 | -0.36 | -2.46 | 13.78 | 14.54 | 13.31 | 2315857 |
| 1730936400 | 14.61 | 0.88 | 6.41 | 14.14 | 14.72 | 13.95 | 1459794 |
| 1730850000 | 13.73 | 0.32 | 2.39 | 13.53 | 13.785 | 13.53 | 571022 |
| 1730763600 | 13.41 | -0.09 | -0.67 | 13.41 | 13.53 | 13.38 | 534024 |
| 1730500800 | 13.5 | 0 | 0.00 | 13.45 | 13.54 | 13.38 | 535046 |
| 1730414400 | 13.5 | -0.23 | -1.68 | 13.59 | 13.7 | 13.44 | 604253 |
| 1730328000 | 13.73 | 0.23 | 1.70 | 13.49 | 13.805 | 13.43 | 934546 |
| 1730241600 | 13.5 | -0.14 | -1.03 | 13.43 | 13.585 | 13.42 | 515516 |
| 1730155200 | 13.64 | 0.08 | 0.59 | 13.55 | 13.78 | 13.54 | 410635 |
| 1729896000 | 13.56 | -0.23 | -1.67 | 13.71 | 13.769 | 13.54 | 368480 |
| 1729809600 | 13.79 | 0.09 | 0.66 | 13.93 | 14 | 13.7 | 539710 |
| 1729723200 | 13.7 | 0.01 | 0.07 | 13.61 | 13.74 | 13.57 | 332629 |
| 1729636800 | 13.69 | 0.06 | 0.44 | 13.6 | 13.785 | 13.575 | 445717 |
| 1729550400 | 13.63 | -0.3 | -2.15 | 13.92 | 13.92 | 13.58 | 515169 |
| 1729291200 | 13.93 | 0.09 | 0.65 | 13.98 | 13.98 | 13.81 | 468237 |
| 1729204800 | 13.84 | -0.05 | -0.36 | 13.77 | 13.87 | 13.67 | 301741 |
| 1729118400 | 13.89 | 0.37 | 2.74 | 13.74 | 14.01 | 13.74 | 634793 |
| 1729032000 | 13.52 | -0.06 | -0.44 | 13.52 | 13.73 | 13.505 | 414445 |
| 1728945600 | 13.58 | 0.13 | 0.97 | 13.36 | 13.595 | 13.28 | 297155 |
| 1728686400 | 13.45 | 0.16 | 1.20 | 13.11 | 13.45 | 13.08 | 411538 |
| 1728600000 | 13.29 | 0.04 | 0.30 | 13.19 | 13.31 | 12.98 | 376537 |
| 1728513600 | 13.25 | 0.3 | 2.32 | 13 | 13.3 | 12.95 | 425487 |
| 1728427200 | 12.95 | -0.08 | -0.61 | 12.95 | 13.02 | 12.91 | 212691 |
| 1728340800 | 13.03 | -0.26 | -1.96 | 13.15 | 13.16 | 12.96 | 289846 |
| 1728081600 | 13.29 | 0.39 | 3.02 | 13.12 | 13.31 | 13.062 | 398886 |
| 1727995200 | 12.9 | -0.16 | -1.23 | 12.91 | 13.03 | 12.86 | 352692 |
| 1727908800 | 13.06 | 0.22 | 1.71 | 12.82 | 13.115 | 12.7758 | 395804 |
| 1727822400 | 12.84 | -0.42 | -3.17 | 13.08 | 13.13 | 12.83 | 1075919 |
| 1727736000 | 13.26 | -0.3 | -2.21 | 13.47 | 13.5 | 13.055 | 379833 |
| 1727476800 | 13.56 | 0.25 | 1.88 | 13.41 | 13.74 | 13.4 | 605203 |
| 1727390400 | 13.31 | 0.21 | 1.60 | 13.36 | 13.46 | 13.3 | 606721 |
| 1727304000 | 13.1 | -0.33 | -2.46 | 13.35 | 13.36 | 13.06 | 485492 |
| 1727217600 | 13.43 | 0.14 | 1.05 | 13.41 | 13.5 | 13.28 | 538647 |
| 1727131200 | 13.29 | -0.03 | -0.23 | 13.31 | 13.5 | 13.28 | 361389 |
| 1726872000 | 13.32 | -0.37 | -2.70 | 13.41 | 13.51 | 13.3 | 1615790 |
| 1726785600 | 13.69 | 0.31 | 2.32 | 13.74 | 13.74 | 13.53 | 469672 |
| 1726699200 | 13.38 | -0.06 | -0.45 | 13.44 | 13.67 | 13.315 | 423404 |
| 1726612800 | 13.44 | 0.2 | 1.51 | 13.38 | 13.58 | 13.32 | 479923 |
| 1726526400 | 13.24 | -0.09 | -0.68 | 13.28 | 13.38 | 13.13 | 376641 |
| 1726267200 | 13.33 | 0.34 | 2.62 | 13.12 | 13.36 | 13.11 | 551992 |
| 1726180800 | 12.99 | 0.18 | 1.41 | 12.86 | 13.01 | 12.73 | 273914 |
| 1726094400 | 12.81 | -0.03 | -0.23 | 12.65 | 12.84 | 12.51 | 347568 |
| 1726008000 | 12.84 | -0.03 | -0.23 | 12.91 | 12.93 | 12.555 | 545485 |
| 1725921600 | 12.87 | 0.15 | 1.18 | 12.74 | 13.03 | 12.74 | 404400 |
| 1725662400 | 12.72 | -0.26 | -2.00 | 13.07 | 13.08 | 12.67 | 528623 |
| 1725576000 | 12.98 | -0.04 | -0.31 | 13.08 | 13.24 | 12.95 | 412265 |
| 1725489600 | 13.02 | 0.07 | 0.54 | 13.07 | 13.12 | 12.93 | 410842 |
| 1725403200 | 12.95 | -0.56 | -4.15 | 13.23 | 13.33 | 12.94 | 915013 |
| 1725057600 | 13.51 | 0.04 | 0.30 | 13.45 | 13.63 | 13.36 | 454136 |
| 1724971200 | 13.47 | 0.16 | 1.20 | 13.23 | 13.575 | 13.2 | 719747 |
| 1724884800 | 13.31 | -0.05 | -0.37 | 13.16 | 13.38 | 13.12 | 537376 |
| 1724798400 | 13.36 | -0.07 | -0.52 | 13.28 | 13.41 | 13.23 | 324168 |
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
