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 | -0.36 | -1.68855534709 | 21.32 | 21.32 | 20.86 | 2141 | 21.19978517 | DE |
| 4 | 0.42 | 2.04479065239 | 20.54 | 21.94 | 20.399999 | 3494 | 21.32995807 | DE |
| 12 | 3.35 | 19.023282226 | 17.61 | 22.12 | 17.61 | 3371 | 20.85344447 | DE |
| 26 | 0.96 | 4.8 | 20 | 22.12 | 14.76 | 3840 | 18.62299361 | DE |
| 52 | 4.060001 | 24.0236759777 | 16.899999 | 22.12 | 14.76 | 3607 | 18.39174701 | DE |
| 156 | 2.26 | 12.0855614973 | 18.7 | 22.12 | 14.76 | 3617 | 18.11241797 | DE |
| 260 | 2.26 | 12.0855614973 | 18.7 | 22.12 | 14.76 | 3617 | 18.11241797 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 21.16 | -0.12 | -0.56 | 21.28 | 21.28 | 21.16 | 3154 |
| 1732829220 | 21.28 | 0.18 | 0.85 | 21.239999 | 21.28 | 21.14 | 4049 |
| 1732742820 | 21.1 | 0.14 | 0.67 | 20.899999 | 21.12 | 20.86 | 1139 |
| 1732656420 | 20.96 | -0.24 | -1.13 | 21.18 | 21.22 | 20.96 | 359 |
| 1732570020 | 21.2 | -0.14 | -0.66 | 21.32 | 21.32 | 21.079999 | 2005 |
| 1732310820 | 21.34 | -0.32 | -1.48 | 21.66 | 21.66 | 21.34 | 990 |
| 1732224420 | 21.66 | -0.06 | -0.28 | 21.7 | 21.7 | 21.52 | 2524 |
| 1732138020 | 21.72 | 0.12 | 0.56 | 21.88 | 21.94 | 21.72 | 3461 |
| 1732051620 | 21.6 | 0.5 | 2.37 | 21.42 | 21.7 | 21.42 | 8040 |
| 1731965220 | 21.1 | -0.18 | -0.85 | 21.2 | 21.22 | 21.1 | 4493 |
| 1731705960 | 21.28 | 0.24 | 1.14 | 21.16 | 21.3 | 21.16 | 1453 |
| 1731619560 | 21.04 | -0.06 | -0.28 | 21.16 | 21.16 | 21 | 2429 |
| 1731533160 | 21.1 | 0.16 | 0.76 | 21.2 | 21.2 | 21.079999 | 1524 |
| 1731446820 | 20.94 | -0.7 | -3.23 | 21.3 | 21.64 | 20.8 | 8920 |
| 1731360420 | 21.64 | 0.18 | 0.84 | 21.48 | 21.74 | 21.48 | 2840 |
| 1731101220 | 21.46 | -0.12 | -0.56 | 21.76 | 21.76 | 21.46 | 2576 |
| 1731014760 | 21.58 | 0.24 | 1.12 | 21.34 | 21.66 | 21.34 | 3186 |
| 1730928360 | 21.34 | -0.28 | -1.30 | 21.9 | 21.9 | 20.899999 | 5873 |
| 1730841960 | 21.62 | 1.2 | 5.88 | 20.6 | 21.64 | 20.6 | 8733 |
| 1730755560 | 20.42 | -0.08 | -0.39 | 20.54 | 20.62 | 20.399999 | 2127 |
| 1730496360 | 20.5 | -0.5 | -2.38 | 21.079999 | 21.16 | 20.42 | 2238 |
| 1730409960 | 21 | 0.44 | 2.14 | 21 | 21.5 | 20.68 | 8102 |
| 1730323560 | 20.559999 | -0.5 | -2.37 | 21.1 | 21.1 | 20.559999 | 2775 |
| 1730237160 | 21.059999 | -0.04 | -0.19 | 21.16 | 21.22 | 21.059999 | 856 |
| 1730150760 | 21.1 | 0.02 | 0.09 | 21.04 | 21.1 | 20.94 | 1631 |
| 1729888020 | 21.079999 | -0.18 | -0.85 | 21.32 | 21.38 | 21.04 | 1081 |
| 1729801560 | 21.26 | -0.46 | -2.12 | 21.88 | 21.92 | 21.26 | 7963 |
| 1729715160 | 21.72 | -0.04 | -0.18 | 21.74 | 21.88 | 21.56 | 2199 |
| 1729628760 | 21.76 | 0.12 | 0.55 | 21.54 | 22.12 | 21.54 | 2915 |
| 1729542360 | 21.64 | 0 | 0.00 | 21.78 | 22.12 | 21.64 | 9738 |
| 1729283160 | 21.64 | 0.02 | 0.09 | 21.66 | 21.78 | 21.64 | 5870 |
| 1729196760 | 21.62 | 0.04 | 0.19 | 21.68 | 21.72 | 21.6 | 4582 |
| 1729110360 | 21.58 | 0.28 | 1.31 | 21.36 | 21.64 | 21.34 | 4118 |
| 1729023960 | 21.3 | 0.28 | 1.33 | 21.2 | 21.3 | 21 | 2791 |
| 1728937620 | 21.02 | -0.26 | -1.22 | 21.14 | 21.3 | 21 | 2025 |
| 1728678360 | 21.28 | 0.18 | 0.85 | 21.1 | 21.399999 | 21.1 | 1675 |
| 1728591960 | 21.1 | 0.26 | 1.25 | 21.02 | 21.28 | 20.82 | 5390 |
| 1728505560 | 20.84 | -0.28 | -1.33 | 21.2 | 21.3 | 20.84 | 4937 |
| 1728419160 | 21.12 | 0.4 | 1.93 | 20.7 | 21.14 | 20.7 | 8987 |
| 1728332760 | 20.72 | -0.14 | -0.67 | 20.739999 | 21.059999 | 20.7 | 5894 |
| 1728073560 | 20.86 | 0.7 | 3.47 | 20.36 | 20.94 | 20.34 | 10701 |
| 1727987220 | 20.16 | 0.4 | 2.02 | 19.7 | 20.16 | 19.7 | 4930 |
| 1727900820 | 19.76 | 0.42 | 2.17 | 19.5 | 19.84 | 19.5 | 3793 |
| 1727814420 | 19.34 | 0.42 | 2.22 | 19.059999 | 19.35 | 19.05 | 4555 |
| 1727728020 | 18.92 | 0.27 | 1.45 | 18.66 | 19.04 | 18.66 | 624 |
| 1727468760 | 18.649999 | 0.49 | 2.70 | 18.12 | 18.739999 | 18.12 | 3453 |
| 1727382360 | 18.16 | 0.3 | 1.68 | 18.03 | 18.22 | 18.03 | 2992 |
| 1727295960 | 17.86 | -0.12 | -0.67 | 17.88 | 18 | 17.86 | 54 |
| 1727209560 | 17.98 | 0.03 | 0.17 | 17.85 | 17.98 | 17.85 | 164 |
| 1727123160 | 17.95 | 0.04 | 0.22 | 17.86 | 17.95 | 17.85 | 803 |
| 1726864020 | 17.91 | -0.43 | -2.34 | 18.17 | 18.17 | 17.86 | 993 |
| 1726777560 | 18.34 | 0.21 | 1.16 | 18.2 | 18.34 | 18.2 | 865 |
| 1726691220 | 18.13 | 0.05 | 0.28 | 18.17 | 18.25 | 18.09 | 847 |
| 1726604760 | 18.079999 | -0.23 | -1.26 | 18.43 | 18.43 | 18.059999 | 1410 |
| 1726518420 | 18.309999 | 0.07 | 0.38 | 18.23 | 18.309999 | 18.23 | 687 |
| 1726259160 | 18.239999 | 0.16 | 0.88 | 18.21 | 18.26 | 18.1 | 2084 |
| 1726172760 | 18.079999 | 0.08 | 0.44 | 17.989999 | 18.1 | 17.989999 | 1436 |
| 1726086360 | 18 | 0.25 | 1.41 | 18 | 18 | 17.89 | 897 |
| 1726000020 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1725913620 | 17.75 | 0.15 | 0.85 | 17.61 | 17.87 | 17.61 | 1985 |
| 1725654360 | 17.6 | -0.11 | -0.62 | 17.73 | 17.82 | 17.6 | 5764 |
| 1725567960 | 17.71 | 0.24 | 1.37 | 17.53 | 17.86 | 17.53 | 7052 |
| 1725481560 | 17.47 | 0.33 | 1.93 | 17.239999 | 17.75 | 17.239999 | 9617 |
| 1725395160 | 17.14 | -0.09 | -0.52 | 17.22 | 17.22 | 17.1 | 1512 |
| 1725308760 | 17.23 | -0.18 | -1.03 | 17.36 | 17.36 | 17.23 | 2117 |
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
