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 | 0.94 | 5.76333537707 | 16.31 | 18 | 14.31 | 4653 | 15.97701281 | CS |
| 4 | -0.85 | -4.69613259669 | 18.1 | 19.62 | 14.31 | 3451 | 16.69058418 | CS |
| 12 | 3.5 | 25.4545454545 | 13.75 | 20.33 | 13.75 | 3984 | 17.09308397 | CS |
| 26 | 4.71 | 37.5598086124 | 12.54 | 20.33 | 10.31 | 2686 | 15.73808592 | CS |
| 52 | 2.2 | 14.6179401993 | 15.05 | 20.33 | 9.69 | 2266 | 14.24953911 | CS |
| 156 | -27.08 | -61.087299797 | 44.33 | 45 | 8.39 | 2394 | 18.53752485 | CS |
| 260 | -37.75 | -68.6363636364 | 55 | 55 | 8.39 | 2394 | 18.73352241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 17.25 | -0.33 | -1.88 | 17.15 | 17.44 | 17.03 | 706 |
| 1732574400 | 17.58 | 0.83 | 4.96 | 17 | 18 | 16.92 | 2539 |
| 1732315200 | 16.75 | 0.69 | 4.30 | 16.309999 | 16.75 | 16.309999 | 4626 |
| 1732228800 | 16.059999 | 0.57 | 3.68 | 16.02 | 16.8 | 15.94 | 1989 |
| 1732142400 | 15.49 | 0.09 | 0.58 | 15.25 | 15.49 | 14.31 | 3688 |
| 1732056000 | 15.4 | -1.54 | -9.09 | 16.309999 | 16.5 | 15.39 | 10424 |
| 1731969600 | 16.94 | -0.05 | -0.29 | 16.76 | 17.1 | 16.73 | 2376 |
| 1731710400 | 16.99 | -1.86 | -9.87 | 19.15 | 19.15 | 16.77 | 5106 |
| 1731624000 | 18.85 | 1.39 | 7.96 | 18.5 | 19.62 | 18.17 | 4135 |
| 1731537600 | 17.46 | 1.26 | 7.78 | 16.489999 | 17.5 | 16.219999 | 3450 |
| 1731451200 | 16.2 | -0.63 | -3.74 | 16.5 | 16.739999 | 16.059999 | 3007 |
| 1731364800 | 16.83 | 1.17 | 7.47 | 15.7 | 17.19 | 15.7 | 1682 |
| 1731105600 | 15.66 | -0.04 | -0.25 | 15.28 | 16.2 | 15.28 | 3922 |
| 1731019200 | 15.7 | -0.83 | -5.02 | 16.54 | 16.54 | 15 | 2759 |
| 1730932800 | 16.53 | -0.28 | -1.67 | 16.64 | 17.18 | 16.34 | 5709 |
| 1730846400 | 16.81 | -0.18 | -1.06 | 17.11 | 17.25 | 16.81 | 1332 |
| 1730760000 | 16.99 | -0.56 | -3.19 | 17.36 | 17.4 | 16.75 | 2452 |
| 1730497200 | 17.55 | -0.49 | -2.72 | 18.67 | 18.67 | 16.71 | 2350 |
| 1730410800 | 18.04 | 0.54 | 3.09 | 17.65 | 18.04 | 17.22 | 1451 |
| 1730324400 | 17.5 | -0.54 | -2.99 | 17.47 | 17.71 | 17.07 | 2165 |
| 1730238000 | 18.04 | -0.29 | -1.58 | 18.1 | 18.1 | 17.59 | 3858 |
| 1730151600 | 18.33 | 0.15 | 0.83 | 18.38 | 18.38 | 18.18 | 2499 |
| 1729892400 | 18.18 | -0.63 | -3.35 | 18.89 | 18.89 | 18.1 | 3817 |
| 1729806000 | 18.81 | 0.11 | 0.59 | 19.56 | 19.56 | 18.35 | 2936 |
| 1729719600 | 18.7 | -1.11 | -5.60 | 20.33 | 20.33 | 18.64 | 2853 |
| 1729633200 | 19.81 | 0.24 | 1.23 | 19.99 | 20.2 | 19.32 | 4652 |
| 1729546800 | 19.57 | 0.37 | 1.93 | 19.06 | 19.57 | 18.96 | 1643 |
| 1729287600 | 19.2 | 0.54 | 2.89 | 18.66 | 19.25 | 18.66 | 7010 |
| 1729201200 | 18.66 | -0.46 | -2.41 | 18.9 | 19.04 | 18.66 | 2201 |
| 1729114800 | 19.12 | 1.01 | 5.58 | 19.25 | 20.28 | 19.12 | 8239 |
| 1729028400 | 18.11 | -0.89 | -4.68 | 18.61 | 18.71 | 17.87 | 1839 |
| 1728682800 | 19 | 1.54 | 8.82 | 17.6 | 19 | 17.6 | 10707 |
| 1728596400 | 17.46 | 0 | 0.00 | 17.74 | 17.74 | 17.25 | 310 |
| 1728510000 | 17.46 | -0.04 | -0.23 | 17.23 | 17.5 | 17.2 | 1978 |
| 1728423600 | 17.5 | -0.21 | -1.19 | 17.5 | 17.7 | 17.36 | 3526 |
| 1728337200 | 17.71 | -0.59 | -3.22 | 18.215 | 18.45 | 17.71 | 4390 |
| 1728078000 | 18.3 | -0.26 | -1.40 | 18.55 | 18.56 | 17.66 | 15030 |
| 1727991600 | 18.56 | 0.81 | 4.56 | 16.97 | 18.56 | 16.97 | 3495 |
| 1727905200 | 17.75 | 0.15 | 0.85 | 17.28 | 17.75 | 17.28 | 818 |
| 1727818800 | 17.6 | -0.41 | -2.28 | 17.04 | 17.6 | 17 | 1786 |
| 1727732400 | 18.01 | -0.11 | -0.61 | 18.39 | 18.39 | 18.01 | 1236 |
| 1727473200 | 18.12 | 2.15 | 13.46 | 16.5 | 18.15 | 16.5 | 16532 |
| 1727386800 | 15.97 | -0.35 | -2.14 | 15.84 | 16.02 | 15.67 | 977 |
| 1727300400 | 16.32 | -0.24 | -1.45 | 16.559999 | 16.559999 | 16.32 | 2238 |
| 1727214000 | 16.559999 | 0 | 0.00 | 16.559999 | 16.559999 | 16.379999 | 5540 |
| 1727127600 | 16.559999 | 0.37 | 2.29 | 16.559999 | 16.559999 | 15.82 | 8675 |
| 1726868400 | 16.19 | 1.69 | 11.66 | 15.15 | 16.19 | 15.15 | 4543 |
| 1726782000 | 14.5 | -0.2 | -1.36 | 14.64 | 14.64 | 14.46 | 1402 |
| 1726695600 | 14.7 | -0.6 | -3.92 | 15.26 | 15.26 | 14.7 | 899 |
| 1726609200 | 15.3 | 1.3 | 9.29 | 14.2 | 15.5 | 14.2 | 5041 |
| 1726522800 | 14 | -2.42 | -14.74 | 17.45 | 17.45 | 14 | 18145 |
| 1726263600 | 16.42 | 2.19 | 15.39 | 14.49 | 17.98 | 14.49 | 15556 |
| 1726177200 | 14.23 | 0.32 | 2.30 | 14.14 | 14.23 | 13.84 | 766 |
| 1726090800 | 13.91 | -0.17 | -1.21 | 14.82 | 14.82 | 13.91 | 1115 |
| 1726004400 | 14.08 | 0.02 | 0.14 | 14.08 | 14.08 | 14.08 | 300 |
| 1725918000 | 14.06 | -0.69 | -4.68 | 14.07 | 14.07 | 14.06 | 460 |
| 1725658800 | 14.75 | -0.32 | -2.12 | 14.75 | 14.75 | 14.75 | 221 |
| 1725572400 | 15.07 | 1.06 | 7.57 | 13.86 | 15.07 | 13.86 | 1750 |
| 1725486000 | 14.01 | 0.26 | 1.89 | 13.83 | 14.12 | 13.83 | 777 |
| 1725399600 | 13.75 | -0.94 | -6.40 | 13.75 | 13.75 | 13.75 | 113 |
| 1725054000 | 14.69 | 0.38 | 2.66 | 14.3 | 14.69 | 14.13 | 713 |
| 1724967600 | 14.31 | 0.14 | 0.99 | 13.81 | 14.32 | 13.81 | 1562 |
| 1724881200 | 14.17 | -0.2 | -1.39 | 14.64 | 14.64 | 14.17 | 1900 |
| 1724794800 | 14.37 | 0.87 | 6.44 | 13.41 | 14.37 | 13.09 | 2848 |
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
