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 | -0.92 | -4.50318159569 | 20.43 | 20.8 | 19.37 | 962776 | 20.05681412 | CS |
| 4 | 1.19 | 6.49563318777 | 18.32 | 20.81 | 17.635 | 905105 | 19.6054846 | CS |
| 12 | 2.77 | 16.5471923536 | 16.74 | 20.81 | 15.43 | 681652 | 18.23422995 | CS |
| 26 | 0.03 | 0.154004106776 | 19.48 | 20.81 | 15.43 | 676259 | 17.90698904 | CS |
| 52 | -0.35 | -1.76233635448 | 19.86 | 20.81 | 15.43 | 629096 | 18.07516391 | CS |
| 156 | -1.09 | -5.29126213592 | 20.6 | 23.57 | 12.5 | 714496 | 17.67805064 | CS |
| 260 | 3.53 | 22.0901126408 | 15.98 | 31.85 | 12.5 | 823737 | 20.86238388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 19.51 | 0.09 | 0.46 | 19.38 | 19.64 | 19.06 | 534778 |
| 1741905600 | 19.42 | -0.34 | -1.72 | 19.76 | 20.2195 | 19.37 | 1066137 |
| 1741819200 | 19.76 | -0.4 | -1.98 | 19.99 | 20.14 | 19.67 | 505829 |
| 1741732800 | 20.16 | -0.17 | -0.84 | 20.33 | 20.46 | 19.95 | 693533 |
| 1741646400 | 20.33 | -0.05 | -0.25 | 20.49 | 20.8 | 20.26 | 1321899 |
| 1741390800 | 20.38 | -0.05 | -0.24 | 20.43 | 20.5735 | 20.16 | 1223395 |
| 1741304400 | 20.43 | -0.11 | -0.54 | 20.27 | 20.65 | 20.27 | 1243504 |
| 1741218000 | 20.54 | 0.25 | 1.23 | 20.44 | 20.81 | 20.23 | 1333799 |
| 1741131600 | 20.29 | 0.45 | 2.27 | 19.69 | 20.58 | 19.69 | 1825098 |
| 1741045200 | 19.84 | 0.94 | 4.97 | 19.72 | 20.67 | 19.443 | 1838023 |
| 1740786000 | 18.9 | 0.29 | 1.56 | 18.75 | 18.92 | 18.6 | 665181 |
| 1740699600 | 18.61 | -0.17 | -0.91 | 18.68 | 18.72 | 18.48 | 431445 |
| 1740613200 | 18.78 | -0.28 | -1.47 | 19.22 | 19.22 | 18.6 | 866408 |
| 1740526800 | 19.06 | 0.04 | 0.21 | 19.09 | 19.3 | 18.91 | 713065 |
| 1740440400 | 19.02 | 0.17 | 0.90 | 18.85 | 19.22 | 18.78 | 543540 |
| 1740181200 | 18.85 | 0.5 | 2.72 | 18.16 | 18.93 | 18.14 | 923666 |
| 1740094800 | 18.35 | 0.26 | 1.44 | 18.02 | 18.5 | 18.0053 | 382595 |
| 1740008400 | 18.09 | 0.23 | 1.29 | 17.81 | 18.19 | 17.6768 | 519756 |
| 1739922000 | 17.86 | -0.18 | -1.00 | 17.95 | 18 | 17.635 | 680387 |
| 1739576400 | 18.04 | -0.26 | -1.42 | 18.32 | 18.44 | 17.89 | 415752 |
| 1739490000 | 18.3 | 0.32 | 1.78 | 18.06 | 18.395 | 17.94 | 486371 |
| 1739403600 | 17.98 | 0.33 | 1.87 | 17.42 | 18.07 | 17.37 | 481532 |
| 1739317200 | 17.65 | 0.24 | 1.38 | 17.43 | 17.68 | 17.33 | 319091 |
| 1739230800 | 17.41 | -0.46 | -2.57 | 17.72 | 17.79 | 17.35 | 741183 |
| 1738971600 | 17.87 | 0.04 | 0.22 | 17.78 | 17.9 | 17.52 | 389709 |
| 1738885200 | 17.83 | 0.28 | 1.60 | 17.72 | 17.92 | 17.53 | 397740 |
| 1738798800 | 17.55 | -0.12 | -0.68 | 17.67 | 17.695 | 17.11 | 554093 |
| 1738712400 | 17.67 | -0.11 | -0.62 | 17.78 | 17.98 | 17.64 | 596352 |
| 1738626000 | 17.78 | -0.08 | -0.45 | 17.58 | 17.87 | 17.405 | 590971 |
| 1738366800 | 17.86 | 0.13 | 0.73 | 17.55 | 18.11 | 17.55 | 1017390 |
| 1738280400 | 17.73 | 0.35 | 2.01 | 17.79 | 18 | 17.53 | 1254943 |
| 1738194000 | 17.38 | 0.18 | 1.05 | 17.14 | 17.48 | 16.985 | 672262 |
| 1738107600 | 17.2 | -0.02 | -0.12 | 17.17 | 17.37 | 17 | 1035854 |
| 1738021200 | 17.22 | 0.71 | 4.30 | 16.67 | 17.33 | 16.67 | 620437 |
| 1737762000 | 16.51 | 0.12 | 0.73 | 16.57 | 16.629999 | 16.469999 | 362489 |
| 1737675600 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 0 |
| 1737589200 | 16.39 | -0.48 | -2.85 | 16.82 | 16.82 | 16.34 | 450138 |
| 1737502800 | 16.87 | -0.1 | -0.59 | 16.97 | 17.03 | 16.7 | 374321 |
| 1737157200 | 16.97 | 0.08 | 0.47 | 16.89 | 17.04 | 16.82 | 522244 |
| 1737070800 | 16.89 | 0.12 | 0.72 | 16.77 | 16.94 | 16.55 | 486535 |
| 1736984400 | 16.77 | 0.14 | 0.84 | 16.57 | 16.975 | 16.57 | 774578 |
| 1736898000 | 16.629999 | 0.82 | 5.19 | 15.77 | 16.8 | 15.7 | 808182 |
| 1736811600 | 15.81 | 0.2 | 1.28 | 15.6 | 15.96 | 15.6 | 518356 |
| 1736552400 | 15.61 | -0.4 | -2.50 | 15.74 | 15.91 | 15.43 | 798406 |
| 1736379600 | 16.01 | -0.62 | -3.73 | 16.41 | 16.41 | 15.85 | 936304 |
| 1736293200 | 16.629999 | 0.11 | 0.67 | 16.535 | 16.7 | 16.399999 | 554688 |
| 1736206800 | 16.52 | 0.09 | 0.55 | 16.5 | 16.64 | 16.37 | 400506 |
| 1735947600 | 16.43 | -0.23 | -1.38 | 16.649999 | 16.67 | 16.41 | 312844 |
| 1735861200 | 16.66 | -0.12 | -0.72 | 16.93 | 17.09 | 16.64 | 448947 |
| 1735688400 | 16.78 | 0.14 | 0.84 | 16.62 | 16.87 | 16.62 | 313579 |
| 1735602000 | 16.64 | 0.08 | 0.48 | 16.52 | 16.69 | 16.445 | 394920 |
| 1735342800 | 16.559999 | -0.23 | -1.37 | 16.6629 | 16.88 | 16.55 | 369553 |
| 1735256400 | 16.79 | 0.12 | 0.72 | 16.61 | 16.935 | 16.61 | 485088 |
| 1735077840 | 16.67 | 0.05 | 0.30 | 16.64 | 16.745 | 16.61 | 159429 |
| 1734997200 | 16.62 | -0.2 | -1.19 | 16.73 | 16.85 | 16.6 | 349638 |
| 1734738000 | 16.82 | 0.03 | 0.18 | 16.745 | 16.99 | 16.66 | 563565 |
| 1734651600 | 16.79 | -0.16 | -0.94 | 17.03 | 17.03 | 16.79 | 612752 |
| 1734565200 | 16.95 | -0.35 | -2.02 | 17.13 | 17.32 | 16.92 | 767359 |
| 1734478800 | 17.3 | -0.06 | -0.35 | 17.08 | 17.59 | 17.08 | 718103 |
| 1734392400 | 17.36 | -0.4 | -2.25 | 17.53 | 17.77 | 17.32 | 877846 |
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
