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 | -0.205001 | -1.17748994831 | 17.41 | 17.73 | 17.105 | 757 | 17.58141394 | DE |
| 4 | -0.680001 | -3.80207436399 | 17.885 | 19.145 | 16.93 | 397 | 17.82093763 | DE |
| 12 | 1.659999 | 10.6786683821 | 15.545 | 19.145 | 14.985 | 594 | 17.26470274 | DE |
| 26 | 1.214999 | 7.59849280801 | 15.99 | 19.145 | 14.5 | 589 | 16.31385216 | DE |
| 52 | -0.790001 | -4.39011392053 | 17.995 | 19.145 | 14.5 | 496 | 16.68449198 | DE |
| 156 | -1.380001 | -7.42534839925 | 18.585 | 19.59 | 14.5 | 460 | 16.80338807 | DE |
| 260 | -1.380001 | -7.42534839925 | 18.585 | 19.59 | 14.5 | 460 | 16.80338807 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 17.42 | -0.09 | -0.49 | 17.73 | 17.73 | 17.25 | 457 |
| 1732829220 | 17.505 | 0 | 0.00 | 17.505 | 17.505 | 17.505 | 0 |
| 1732742820 | 17.505 | 0.06 | 0.34 | 17.55 | 17.55 | 17.505 | 540 |
| 1732656420 | 17.445 | -0.2 | -1.11 | 17.445 | 17.445 | 17.445 | 20 |
| 1732570020 | 17.64 | 0.34 | 1.99 | 17.41 | 17.645 | 17.265 | 2010 |
| 1732310820 | 17.295 | 0.3 | 1.74 | 17.37 | 17.37 | 17.2 | 576 |
| 1732224420 | 17 | 0.01 | 0.06 | 17 | 17 | 17 | 49 |
| 1732138020 | 16.989999 | 0.06 | 0.35 | 16.989999 | 16.989999 | 16.989999 | 11 |
| 1732051620 | 16.93 | -0.14 | -0.79 | 16.93 | 16.93 | 16.93 | 200 |
| 1731965220 | 17.065 | -0.42 | -2.43 | 17.204999 | 17.215 | 17.065 | 416 |
| 1731705960 | 17.489999 | -0.18 | -0.99 | 17.535 | 17.54 | 17.489999 | 13 |
| 1731619560 | 17.665 | 0.47 | 2.76 | 17.665 | 17.665 | 17.665 | 130 |
| 1731533160 | 17.19 | -0.33 | -1.88 | 17.41 | 17.45 | 17.16 | 182 |
| 1731446820 | 17.52 | -0.12 | -0.65 | 17.52 | 17.52 | 17.52 | 1 |
| 1731360420 | 17.635 | -0.67 | -3.63 | 18.175 | 18.684999 | 17.635 | 551 |
| 1731101220 | 18.3 | -0.42 | -2.24 | 18.255 | 18.399999 | 18.255 | 560 |
| 1731014760 | 18.72 | -0.27 | -1.42 | 19.145 | 19.145 | 18.72 | 409 |
| 1730928360 | 18.989999 | 0.95 | 5.27 | 18.875 | 19.079999 | 18.875 | 873 |
| 1730841960 | 18.04 | -0.08 | -0.44 | 18.19 | 18.19 | 18.04 | 59 |
| 1730755560 | 18.12 | -0.12 | -0.66 | 17.885 | 18.12 | 17.885 | 477 |
| 1730496360 | 18.239999 | 0.67 | 3.84 | 17.87 | 18.239999 | 17.795 | 80 |
| 1730409960 | 17.565 | -1.01 | -5.41 | 18.465 | 18.465 | 17.51 | 2851 |
| 1730323560 | 18.57 | -0.26 | -1.38 | 18.51 | 18.57 | 18.51 | 856 |
| 1730237160 | 18.829999 | 0.03 | 0.16 | 18.77 | 18.829999 | 18.77 | 584 |
| 1730150760 | 18.8 | 0.66 | 3.61 | 18.345 | 18.8 | 18.345 | 918 |
| 1729888020 | 18.145 | 0.18 | 1.03 | 18 | 18.145 | 18 | 177 |
| 1729801560 | 17.96 | 0.14 | 0.79 | 17.62 | 17.96 | 17.62 | 255 |
| 1729715160 | 17.82 | 0.02 | 0.11 | 18.13 | 18.23 | 17.715 | 296 |
| 1729628760 | 17.8 | 0.05 | 0.28 | 17.88 | 17.88 | 17.8 | 60 |
| 1729542360 | 17.75 | -0.31 | -1.69 | 18.095 | 18.1 | 17.75 | 120 |
| 1729283160 | 18.055 | 0 | 0.00 | 18.155 | 18.17 | 18.055 | 367 |
| 1729196760 | 18.055 | -0.23 | -1.23 | 18.285 | 18.44 | 18.055 | 1503 |
| 1729110360 | 18.28 | 0.28 | 1.53 | 17.77 | 18.28 | 17.77 | 2595 |
| 1729023960 | 18.005 | 0.25 | 1.44 | 18.02 | 18.035 | 17.715 | 439 |
| 1728937620 | 17.75 | 1.08 | 6.45 | 16.934999 | 17.75 | 16.86 | 4200 |
| 1728678360 | 16.675 | 0 | 0.00 | 16.675 | 16.675 | 16.675 | 0 |
| 1728591960 | 16.675 | 0.48 | 3.00 | 15.98 | 16.78 | 15.98 | 477 |
| 1728505560 | 16.19 | 0.09 | 0.56 | 16.195 | 16.195 | 16.19 | 166 |
| 1728419160 | 16.1 | -0.09 | -0.56 | 16.055 | 16.1 | 16.01 | 84 |
| 1728332760 | 16.19 | 0.41 | 2.57 | 16.26 | 16.26 | 15.945 | 412 |
| 1728073560 | 15.785 | -0.02 | -0.09 | 15.75 | 15.79 | 15.75 | 798 |
| 1727987220 | 15.8 | 0.01 | 0.06 | 15.8 | 15.8 | 15.8 | 100 |
| 1727900820 | 15.79 | -0.05 | -0.28 | 15.805 | 15.805 | 15.79 | 1190 |
| 1727814420 | 15.835 | 0.34 | 2.16 | 15.81 | 15.835 | 15.81 | 12 |
| 1727727960 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1727468760 | 15.5 | -0.16 | -1.02 | 15.785 | 15.785 | 15.5 | 1000 |
| 1727382360 | 15.66 | -0.04 | -0.25 | 15.49 | 15.66 | 15.49 | 71 |
| 1727295960 | 15.7 | -0.2 | -1.23 | 15.77 | 15.77 | 15.7 | 55 |
| 1727209560 | 15.895 | -0.02 | -0.09 | 16.024999 | 16.024999 | 15.895 | 125 |
| 1727123160 | 15.91 | -0.18 | -1.15 | 15.755 | 15.91 | 15.755 | 212 |
| 1726864020 | 16.094999 | 0.06 | 0.41 | 16.079999 | 16.094999 | 16.079999 | 357 |
| 1726777560 | 16.03 | 0.15 | 0.91 | 16.09 | 16.09 | 16.03 | 89 |
| 1726691220 | 15.885 | 0.08 | 0.51 | 16.035 | 16.035 | 15.885 | 1539 |
| 1726604760 | 15.805 | -0.06 | -0.35 | 15.82 | 15.84 | 15.805 | 346 |
| 1726518420 | 15.86 | 0.07 | 0.44 | 15.9 | 16.094999 | 15.86 | 1154 |
| 1726259160 | 15.79 | 0.79 | 5.27 | 15.165 | 15.79 | 15.165 | 605 |
| 1726172760 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726086360 | 15 | -0.16 | -1.06 | 15.145 | 15.205 | 14.985 | 720 |
| 1725999960 | 15.16 | -0.2 | -1.30 | 15.44 | 15.44 | 15.16 | 511 |
| 1725913620 | 15.36 | 0.02 | 0.13 | 15.545 | 15.575 | 15.145 | 384 |
| 1725654360 | 15.34 | 0.27 | 1.79 | 15.115 | 15.35 | 15.115 | 728 |
| 1725567960 | 15.07 | 0.05 | 0.37 | 15.195 | 15.195 | 15.07 | 400 |
| 1725481560 | 15.015 | 0 | 0.00 | 15.015 | 15.015 | 15.015 | 0 |
| 1725395160 | 15.015 | -0.25 | -1.64 | 15.17 | 15.27 | 15.015 | 971 |
| 1725308760 | 15.265 | -0.03 | -0.20 | 15.42 | 15.42 | 15.265 | 822 |
| 1725049560 | 15.295 | 0.28 | 1.86 | 15.15 | 15.295 | 15.14 | 775 |
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
