Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.246913580247 | 24.3 | 24.75 | 24.25 | 31646 | 24.42422451 | CS |
| 4 | -0.57 | -2.28640192539 | 24.93 | 25.15 | 24.25 | 33214 | 24.67421419 | CS |
| 12 | -0.37 | -1.49615851193 | 24.73 | 25.3 | 24.25 | 53007 | 24.91438001 | CS |
| 26 | 0.26 | 1.07883817427 | 24.1 | 25.3 | 23.68 | 52571 | 24.64694362 | CS |
| 52 | 0.78 | 3.30788804071 | 23.58 | 25.31 | 23.58 | 52481 | 24.65387081 | CS |
| 156 | -2.3 | -8.6271567892 | 26.66 | 27 | 21.3301 | 55547 | 24.41885777 | CS |
| 260 | -2.57 | -9.54326030449 | 26.93 | 28.32 | 16.9 | 52330 | 25.34583679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 24.36 | -0.07 | -0.29 | 24.34 | 24.43 | 24.31 | 41011 |
| 1732664400 | 24.43 | -0.15 | -0.61 | 24.56 | 24.56 | 24.39 | 18548 |
| 1732578000 | 24.58 | 0.12 | 0.49 | 24.63 | 24.75 | 24.47 | 29540 |
| 1732318800 | 24.46 | 0.02 | 0.06 | 24.41 | 24.58 | 24.4 | 35987 |
| 1732232400 | 24.445 | 0.18 | 0.76 | 24.29 | 24.4999 | 24.25 | 37734 |
| 1732146000 | 24.26 | -0.08 | -0.34 | 24.34 | 24.37 | 24.25 | 40867 |
| 1732059600 | 24.3436 | -0.05 | -0.19 | 24.39 | 24.47 | 24.31 | 33237 |
| 1731973200 | 24.39 | -0.05 | -0.20 | 24.51 | 24.5899 | 24.33 | 30370 |
| 1731714000 | 24.44 | -0.29 | -1.15 | 24.43 | 24.4525 | 24.31 | 32421 |
| 1731627600 | 24.725 | -0.01 | -0.02 | 24.85 | 24.8559 | 24.7 | 25696 |
| 1731541200 | 24.73 | -0.02 | -0.08 | 24.85 | 24.91 | 24.71 | 36007 |
| 1731454800 | 24.75 | -0.21 | -0.84 | 24.8 | 25.05 | 24.75 | 41867 |
| 1731368400 | 24.96 | -0.17 | -0.66 | 25.15 | 25.15 | 24.845 | 28257 |
| 1731109200 | 25.125 | 0.23 | 0.94 | 24.84 | 25.125 | 24.84 | 21086 |
| 1731022800 | 24.89 | 0.04 | 0.16 | 24.85 | 25.1299 | 24.8222 | 24306 |
| 1730936400 | 24.85 | -0.19 | -0.76 | 24.81 | 24.9271 | 24.71 | 21258 |
| 1730850000 | 25.04 | 0.12 | 0.48 | 24.95 | 25.07 | 24.92 | 48714 |
| 1730763600 | 24.92 | 0.11 | 0.44 | 24.94 | 24.9628 | 24.8092 | 27308 |
| 1730500800 | 24.8097 | 0.15 | 0.61 | 24.76 | 24.86 | 24.7 | 51632 |
| 1730414400 | 24.66 | -0.17 | -0.68 | 24.9 | 24.94 | 24.65 | 73661 |
| 1730328000 | 24.83 | -0.01 | -0.04 | 24.93 | 24.9489 | 24.7758 | 16694 |
| 1730241600 | 24.84 | -0.04 | -0.16 | 24.8 | 24.87 | 24.73 | 50525 |
| 1730155200 | 24.88 | 0.02 | 0.08 | 24.96 | 25 | 24.7936 | 34587 |
| 1729896000 | 24.86 | 0.04 | 0.16 | 24.85 | 24.9499 | 24.85 | 44519 |
| 1729809600 | 24.82 | 0.06 | 0.24 | 24.71 | 24.93 | 24.6801 | 41280 |
| 1729723200 | 24.76 | -0.17 | -0.68 | 24.92 | 24.92 | 24.69 | 34372 |
| 1729636800 | 24.93 | 0.06 | 0.24 | 24.81 | 25.02 | 24.81 | 28833 |
| 1729550400 | 24.87 | -0.17 | -0.68 | 25.07 | 25.07 | 24.79 | 15175 |
| 1729291200 | 25.04 | 0.02 | 0.08 | 25.11 | 25.194 | 24.9631 | 19800 |
| 1729204800 | 25.02 | -0.13 | -0.52 | 25.05 | 25.1782 | 24.95 | 31090 |
| 1729118400 | 25.15 | 0.09 | 0.35 | 25.06 | 25.2599 | 25.06 | 416399 |
| 1729032000 | 25.0615 | 0.08 | 0.33 | 25 | 25.26 | 24.9001 | 39206 |
| 1728945600 | 24.98 | 0.03 | 0.12 | 24.93 | 24.99 | 24.815 | 26984 |
| 1728686400 | 24.95 | 0.18 | 0.73 | 24.77 | 24.95 | 24.6453 | 30618 |
| 1728600000 | 24.77 | 0.09 | 0.36 | 24.75 | 24.8416 | 24.65 | 27908 |
| 1728513600 | 24.68 | -0.17 | -0.69 | 24.81 | 24.9112 | 24.68 | 35198 |
| 1728427200 | 24.8515 | 0.06 | 0.25 | 24.79 | 24.9382 | 24.7001 | 218065 |
| 1728340800 | 24.79 | -0.02 | -0.09 | 24.81 | 24.819 | 24.75 | 32152 |
| 1728081600 | 24.813 | -0.08 | -0.31 | 24.89 | 24.89 | 24.74 | 28128 |
| 1727995200 | 24.89 | -0.04 | -0.16 | 24.97 | 24.99 | 24.89 | 86137 |
| 1727908800 | 24.93 | -0.01 | -0.04 | 24.85 | 25 | 24.8399 | 319179 |
| 1727822400 | 24.94 | 0.16 | 0.65 | 24.87 | 24.9865 | 24.781 | 68288 |
| 1727736000 | 24.78 | -0.3 | -1.20 | 25.14 | 25.14 | 24.75 | 174017 |
| 1727476800 | 25.08 | -0.03 | -0.12 | 25.15 | 25.2281 | 25.01 | 71089 |
| 1727390400 | 25.11 | 0.04 | 0.18 | 25.05 | 25.23 | 25 | 20345 |
| 1727304000 | 25.065 | -0.06 | -0.22 | 25.11 | 25.1357 | 25.01 | 26438 |
| 1727217600 | 25.12 | 0.12 | 0.46 | 24.95 | 25.12 | 24.9446 | 45076 |
| 1727131200 | 25.005 | -0.02 | -0.06 | 25.13 | 25.1698 | 25 | 22109 |
| 1726872000 | 25.02 | 0.01 | 0.04 | 24.96 | 25.158 | 24.96 | 43076 |
| 1726785600 | 25.01 | 0.03 | 0.12 | 25.07 | 25.16 | 24.9601 | 36136 |
| 1726699200 | 24.98 | -0.03 | -0.12 | 24.98 | 25.1609 | 24.97 | 20796 |
| 1726612800 | 25.01 | -0.09 | -0.36 | 25.1 | 25.25 | 24.94 | 25349 |
| 1726526400 | 25.1 | 0 | 0.00 | 25.05 | 25.16 | 25.03 | 38456 |
| 1726267200 | 25.1 | -0.09 | -0.36 | 25.16 | 25.2899 | 25.03 | 42080 |
| 1726180800 | 25.19 | 0.06 | 0.24 | 25.18 | 25.24 | 25.11 | 30781 |
| 1726094400 | 25.13 | -0.13 | -0.51 | 25.16 | 25.19 | 25.1 | 24563 |
| 1726008000 | 25.26 | 0.15 | 0.60 | 25.12 | 25.3 | 25.12 | 34406 |
| 1725921600 | 25.11 | 0.07 | 0.28 | 25.09 | 25.18 | 25.0531 | 129317 |
| 1725662400 | 25.04 | 0.1 | 0.40 | 24.94 | 25.06 | 24.94 | 67299 |
| 1725576000 | 24.94 | 0.07 | 0.28 | 24.91 | 24.94 | 24.87 | 18318 |
| 1725489600 | 24.87 | 0.18 | 0.73 | 24.73 | 24.94 | 24.73 | 30164 |
| 1725403200 | 24.69 | 0.03 | 0.12 | 24.57 | 24.78 | 24.57 | 27313 |
| 1725057600 | 24.66 | -0.12 | -0.48 | 24.78 | 24.86 | 24.64 | 90418 |
| 1724971200 | 24.78 | 0.08 | 0.32 | 24.76 | 24.84 | 24.71 | 38525 |
| 1724884800 | 24.7 | 0 | 0.00 | 24.72 | 24.8199 | 24.67 | 27241 |
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
