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 | 0.06 | 0.382653061224 | 15.68 | 15.87 | 15.47 | 357303 | 15.65775431 | DR |
| 4 | -0.75 | -4.54821103699 | 16.49 | 17.14 | 15.47 | 258700 | 16.08222831 | DR |
| 12 | -1.89 | -10.7203630176 | 17.63 | 19.646 | 15.47 | 204774 | 16.92303452 | DR |
| 26 | -3.38 | -17.6778242678 | 19.12 | 20.03 | 15.47 | 166088 | 17.43287797 | DR |
| 52 | 0.45 | 2.9431000654 | 15.29 | 20.03 | 15.24 | 298827 | 17.01533626 | DR |
| 156 | -45.69 | -74.3773400619 | 61.43 | 71.47 | 8.63 | 283464 | 16.36330979 | DR |
| 260 | -20.93 | -57.0766293973 | 36.67 | 71.47 | 8.63 | 195490 | 20.93533992 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 15.63 | -0.01 | -0.06 | 15.72 | 15.73 | 15.59 | 202233 |
| 1732573560 | 15.64 | -0.09 | -0.57 | 15.83 | 15.87 | 15.6325 | 658995 |
| 1732314000 | 15.73 | 0.15 | 0.96 | 15.61 | 15.766 | 15.608 | 612177 |
| 1732227900 | 15.58 | 0.02 | 0.13 | 15.55 | 15.62 | 15.5 | 184672 |
| 1732141740 | 15.56 | -0.23 | -1.46 | 15.68 | 15.68 | 15.47 | 128437 |
| 1732054800 | 15.79 | -0.12 | -0.75 | 15.63 | 15.83 | 15.61 | 200844 |
| 1731968640 | 15.91 | 0.02 | 0.15 | 15.78 | 15.93 | 15.77 | 271399 |
| 1731709260 | 15.8863 | -0.22 | -1.39 | 15.94 | 16 | 15.85 | 295284 |
| 1731622800 | 16.11 | 0 | 0.00 | 16.26 | 16.27 | 16.059999 | 162370 |
| 1731536760 | 16.11 | -0.04 | -0.25 | 16.129999 | 16.23 | 16.01 | 421749 |
| 1731450480 | 16.149999 | -0.77 | -4.55 | 16.44 | 16.469999 | 16.07 | 127265 |
| 1731363600 | 16.92 | 0.18 | 1.08 | 16.93 | 16.98 | 16.888 | 200149 |
| 1731104400 | 16.739999 | -0.36 | -2.11 | 16.78 | 16.78 | 16.62 | 91117 |
| 1731018540 | 17.1 | 0.71 | 4.33 | 16.98 | 17.14 | 16.96 | 144636 |
| 1730931600 | 16.39 | -0.19 | -1.15 | 16.43 | 16.52 | 16.29 | 71260 |
| 1730845680 | 16.579999 | 0.21 | 1.28 | 16.41 | 16.6 | 16.379999 | 342168 |
| 1730759160 | 16.37 | 0.01 | 0.06 | 16.4401 | 16.52 | 16.36 | 339948 |
| 1730496420 | 16.36 | -0.03 | -0.18 | 16.86 | 16.86 | 16.309999 | 149906 |
| 1730409780 | 16.39 | -0.2 | -1.21 | 16.43 | 16.43 | 16.219999 | 494443 |
| 1730323500 | 16.59 | -0.32 | -1.89 | 16.489999 | 16.71 | 16.469999 | 74946 |
| 1730237280 | 16.91 | -0.15 | -0.88 | 16.94 | 17.02 | 16.88 | 122952 |
| 1730150880 | 17.06 | 0.23 | 1.37 | 17 | 17.18 | 16.92 | 296874 |
| 1729891500 | 16.83 | -0.07 | -0.41 | 16.94 | 16.99 | 16.79 | 111921 |
| 1729805160 | 16.9 | 0.06 | 0.36 | 16.91 | 17.1 | 16.82 | 503715 |
| 1729718940 | 16.84 | -0.15 | -0.88 | 16.86 | 17.02 | 16.79 | 742720 |
| 1729632300 | 16.99 | -0.23 | -1.33 | 17.05 | 17.15 | 16.97 | 465467 |
| 1729545600 | 17.219 | -0.45 | -2.55 | 17.29 | 17.4635 | 17.1 | 330362 |
| 1729286400 | 17.67 | 0.18 | 1.00 | 17.67 | 17.69 | 17.53 | 257799 |
| 1729200000 | 17.495 | -0.1 | -0.54 | 17.46 | 17.54 | 17.42 | 458209 |
| 1729113960 | 17.59 | -0.22 | -1.24 | 17.67 | 17.802 | 17.53 | 246158 |
| 1729027680 | 17.81 | -1.03 | -5.47 | 18.83 | 18.85 | 17.77 | 57384 |
| 1728941220 | 18.84 | 0.01 | 0.05 | 18.6 | 18.97 | 18.6 | 65293 |
| 1728681900 | 18.83 | 0.33 | 1.78 | 18.75 | 18.85 | 18.67 | 104825 |
| 1728595560 | 18.5 | -0.25 | -1.33 | 18.405 | 18.54 | 18.405 | 53961 |
| 1728508800 | 18.75 | -0.13 | -0.69 | 18.78 | 18.88 | 18.72 | 108767 |
| 1728422580 | 18.88 | 0.07 | 0.37 | 18.66 | 18.88 | 18.66 | 58604 |
| 1728336000 | 18.81 | -0.16 | -0.84 | 18.86 | 18.92 | 18.81 | 125338 |
| 1728077220 | 18.97 | -0.07 | -0.37 | 18.99 | 19.01 | 18.84 | 81335 |
| 1727990760 | 19.04 | -0.19 | -0.99 | 19.01 | 19.0935 | 18.95 | 62226 |
| 1727904000 | 19.2295 | 0.29 | 1.53 | 19.15 | 19.3 | 19.075 | 68386 |
| 1727818140 | 18.94 | -0.42 | -2.17 | 19.31 | 19.31 | 18.86 | 95079 |
| 1727731380 | 19.36 | -0.17 | -0.87 | 19.3701 | 19.44 | 19.23 | 69877 |
| 1727472000 | 19.53 | 0.12 | 0.62 | 19.58 | 19.646 | 19.49 | 89534 |
| 1727386200 | 19.41 | 0.87 | 4.69 | 19.42 | 19.48 | 19.35 | 86259 |
| 1727299200 | 18.54 | 0.15 | 0.82 | 18.67 | 18.72 | 18.53 | 62853 |
| 1727212800 | 18.39 | 0.29 | 1.60 | 18.29 | 18.39 | 18.13 | 158050 |
| 1727126940 | 18.1 | 0.17 | 0.95 | 18.01 | 18.17 | 18.01 | 77806 |
| 1726867200 | 17.93 | -0.25 | -1.38 | 17.87 | 17.94 | 17.76 | 97279 |
| 1726781220 | 18.18 | 0.63 | 3.59 | 18.16 | 18.235 | 18.09 | 77844 |
| 1726694460 | 17.55 | -0.18 | -1.02 | 17.51 | 17.87 | 17.503 | 177986 |
| 1726608240 | 17.73 | 0.13 | 0.74 | 17.89 | 17.89 | 17.63 | 147378 |
| 1726521720 | 17.6 | -0.05 | -0.28 | 17.59 | 17.64 | 17.5 | 213443 |
| 1726262940 | 17.65 | 0.19 | 1.09 | 17.59 | 17.72 | 17.58 | 143960 |
| 1726176540 | 17.46 | 0.32 | 1.87 | 17.26 | 17.49 | 17.256 | 107420 |
| 1726090140 | 17.14 | 0.06 | 0.35 | 17.09 | 17.2 | 16.9 | 255366 |
| 1726003500 | 17.08 | -0.01 | -0.06 | 16.97 | 17.12 | 16.93 | 361024 |
| 1725917160 | 17.09 | 0.34 | 2.03 | 16.95 | 17.15 | 16.95 | 254511 |
| 1725658020 | 16.75 | -0.48 | -2.79 | 17.2 | 17.2 | 16.75 | 132833 |
| 1725571440 | 17.23 | -0.34 | -1.94 | 17.2 | 17.27 | 17.15 | 108878 |
| 1725485040 | 17.57 | -0.1 | -0.57 | 17.63 | 17.668 | 17.47 | 72742 |
| 1725398880 | 17.67 | -0.52 | -2.86 | 18.126 | 18.14 | 17.64 | 82369 |
| 1725053340 | 18.19 | -0.15 | -0.82 | 18.1001 | 18.23 | 18.0801 | 91471 |
| 1724966400 | 18.34 | 0.29 | 1.61 | 18.21 | 18.39 | 18.178 | 110161 |
| 1724880360 | 18.05 | 0.05 | 0.28 | 18.1 | 18.22 | 17.99 | 113761 |
| 1724794080 | 18 | -0.05 | -0.29 | 17.81 | 18.08 | 17.81 | 63192 |
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
