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 | 0.900360144058 | 16.66 | 17.24 | 16.425 | 718825 | 16.92383749 | DR |
| 4 | -1.58 | -8.59162588363 | 18.39 | 18.59 | 15.785 | 495547 | 16.90621731 | DR |
| 12 | -2.9 | -14.7133434805 | 19.71 | 21 | 15.785 | 420695 | 18.56865093 | DR |
| 26 | -1.09 | -6.08938547486 | 17.9 | 21 | 15.785 | 474743 | 18.4755777 | DR |
| 52 | -6.9 | -29.1016448756 | 23.71 | 26.99 | 15.785 | 370128 | 19.91931944 | DR |
| 156 | -11.53 | -40.684544813 | 28.34 | 33.205 | 15.785 | 289100 | 24.23556833 | DR |
| 260 | -10.99 | -39.5323741007 | 27.8 | 33.205 | 15.785 | 275639 | 23.62208886 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 16.81 | -0.03 | -0.18 | 16.87 | 16.96 | 16.75 | 381852 |
| 1732664400 | 16.84 | -0.33 | -1.92 | 16.985 | 17.06 | 16.739999 | 648932 |
| 1732578000 | 17.17 | 0.09 | 0.53 | 17.22 | 17.24 | 17.08 | 633589 |
| 1732318800 | 17.08 | 0.13 | 0.77 | 17.1 | 17.12 | 16.93 | 903188 |
| 1732232400 | 16.95 | 0.42 | 2.54 | 17.1 | 17.125 | 16.84 | 676092 |
| 1732146000 | 16.53 | -0.51 | -2.99 | 16.719999 | 16.76 | 16.425 | 654802 |
| 1732059600 | 17.04 | 0.72 | 4.41 | 17.39 | 17.39 | 16.85 | 1063277 |
| 1731973200 | 16.32 | 0.49 | 3.10 | 16.2 | 16.37 | 16.129999 | 572784 |
| 1731714000 | 15.83 | 0.02 | 0.13 | 15.86 | 15.93 | 15.785 | 363560 |
| 1731627600 | 15.81 | -0.38 | -2.35 | 15.98 | 16.03 | 15.81 | 471962 |
| 1731541200 | 16.19 | -0.07 | -0.43 | 16.28 | 16.34 | 16.184999 | 254119 |
| 1731454800 | 16.26 | -0.6 | -3.56 | 16.5 | 16.504999 | 16 | 566305 |
| 1731368400 | 16.86 | -0.44 | -2.54 | 17.08 | 17.15 | 16.855 | 350717 |
| 1731109200 | 17.3 | -0.09 | -0.52 | 17.57 | 17.58 | 17.2 | 360613 |
| 1731022800 | 17.39 | 0.24 | 1.40 | 17.56 | 17.7 | 17.39 | 382662 |
| 1730936400 | 17.15 | -0.37 | -2.11 | 17.2731 | 17.3 | 17.06 | 222091 |
| 1730850000 | 17.52 | -0.18 | -1.02 | 17.45 | 17.58 | 17.42 | 256725 |
| 1730763600 | 17.7 | 0.21 | 1.20 | 17.59 | 17.79 | 17.59 | 321304 |
| 1730500800 | 17.49 | -0.1 | -0.57 | 17.66 | 17.66 | 17.485 | 219918 |
| 1730414400 | 17.59 | -0.58 | -3.19 | 17.925 | 18 | 17.49 | 423061 |
| 1730328000 | 18.17 | -0.07 | -0.38 | 18.44 | 18.59 | 18.16 | 292005 |
| 1730241600 | 18.24 | -0.19 | -1.03 | 18.285 | 18.35 | 18.14 | 232205 |
| 1730155200 | 18.43 | -0.05 | -0.27 | 18.39 | 18.5 | 18.39 | 197209 |
| 1729896000 | 18.48 | -0.08 | -0.43 | 18.51 | 18.64 | 18.45 | 227111 |
| 1729809600 | 18.56 | -0.13 | -0.70 | 18.7 | 18.71 | 18.505 | 267259 |
| 1729723200 | 18.69 | -0.35 | -1.84 | 18.71 | 18.85 | 18.61 | 215157 |
| 1729636800 | 19.04 | -0.7 | -3.55 | 19.25 | 19.27 | 18.905 | 385328 |
| 1729550400 | 19.74 | 0.02 | 0.10 | 19.86 | 20.01 | 19.74 | 649048 |
| 1729291200 | 19.72 | 0.33 | 1.70 | 19.88 | 19.98 | 19.67 | 414402 |
| 1729204800 | 19.39 | 0.22 | 1.15 | 19.41 | 19.4605 | 19.29 | 339881 |
| 1729118400 | 19.17 | 0.59 | 3.18 | 19.1 | 19.23 | 19.0501 | 262308 |
| 1729032000 | 18.58 | 0.02 | 0.11 | 18.69 | 18.83 | 18.53 | 407141 |
| 1728945600 | 18.56 | -0.28 | -1.49 | 18.76 | 18.76 | 18.55 | 191279 |
| 1728686400 | 18.84 | 0.13 | 0.69 | 18.74 | 18.88 | 18.74 | 143763 |
| 1728600000 | 18.71 | -0.09 | -0.48 | 18.76 | 18.78 | 18.63 | 216316 |
| 1728513600 | 18.8 | -0.1 | -0.53 | 19.03 | 19.07 | 18.735 | 405964 |
| 1728427200 | 18.9 | 0.37 | 2.00 | 18.99 | 19.06 | 18.89 | 423920 |
| 1728340800 | 18.53 | -0.16 | -0.86 | 18.63 | 18.72 | 18.5201 | 243442 |
| 1728081600 | 18.69 | -0.1 | -0.53 | 18.58 | 18.72 | 18.55 | 263036 |
| 1727995200 | 18.79 | -0.36 | -1.88 | 18.7999 | 18.845 | 18.755 | 266612 |
| 1727908800 | 19.15 | -0.67 | -3.38 | 19.245 | 19.28 | 19.1 | 428615 |
| 1727822400 | 19.82 | 0.04 | 0.20 | 19.8 | 19.835 | 19.69 | 358767 |
| 1727735520 | 19.78 | -0.45 | -2.22 | 19.8 | 19.94 | 19.75 | 269323 |
| 1727476800 | 20.23 | -0.43 | -2.08 | 20.5 | 20.5 | 20.18 | 305183 |
| 1727390400 | 20.66 | 0.06 | 0.29 | 20.69 | 20.89 | 20.62 | 318398 |
| 1727304000 | 20.6 | -0.19 | -0.91 | 20.92 | 21 | 20.55 | 331682 |
| 1727217600 | 20.79 | -0.08 | -0.38 | 20.9 | 20.9 | 20.72 | 317210 |
| 1727131200 | 20.87 | 0.29 | 1.41 | 20.71 | 20.965 | 20.65 | 226148 |
| 1726872000 | 20.58 | -0.04 | -0.19 | 20.57 | 20.705 | 20.57 | 514427 |
| 1726785600 | 20.62 | 0.12 | 0.59 | 20.6225 | 20.77 | 20.545 | 299124 |
| 1726699200 | 20.5 | 0.32 | 1.59 | 20.37 | 20.6 | 20.27 | 284062 |
| 1726612800 | 20.18 | -0.26 | -1.27 | 20.3 | 20.3 | 20.095 | 270526 |
| 1726526400 | 20.44 | 0.05 | 0.25 | 20.48 | 20.505 | 20.375 | 233489 |
| 1726267200 | 20.39 | 0.29 | 1.44 | 20.32 | 20.415 | 20.28 | 671810 |
| 1726180800 | 20.1 | 0.03 | 0.15 | 19.92 | 20.195 | 19.9 | 401295 |
| 1726094400 | 20.07 | 0.51 | 2.61 | 19.57 | 20.08 | 19.57 | 1762728 |
| 1726008000 | 19.56 | -0.2 | -1.01 | 19.68 | 19.705 | 19.54 | 529418 |
| 1725921600 | 19.76 | 0.15 | 0.76 | 19.67 | 19.8 | 19.615 | 690421 |
| 1725662400 | 19.61 | 0.08 | 0.41 | 19.67 | 19.7 | 19.58 | 481383 |
| 1725576000 | 19.53 | -0.29 | -1.46 | 19.693 | 19.715 | 19.515 | 308389 |
| 1725489600 | 19.82 | 0.17 | 0.87 | 19.71 | 19.93 | 19.71 | 285523 |
| 1725403200 | 19.65 | 0.05 | 0.26 | 19.77 | 19.82 | 19.635 | 314925 |
| 1725057600 | 19.6 | 0.14 | 0.72 | 19.64 | 19.7 | 19.43 | 751599 |
| 1724971200 | 19.46 | 0.11 | 0.57 | 19.58 | 19.64 | 19.445 | 291269 |
| 1724884800 | 19.35 | 0.07 | 0.36 | 19.32 | 19.42 | 19.32 | 346689 |
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
