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 | 9 | 28.125 | 32 | 41.5 | 27.05 | 2082 | 36.13681687 | CS |
| 4 | 16.56 | 67.7577741408 | 24.44 | 42 | 21.55 | 1946 | 30.75731931 | CS |
| 12 | 21.9 | 114.659685864 | 19.1 | 42 | 17.76 | 1422 | 27.77344079 | CS |
| 26 | 9 | 28.125 | 32 | 42 | 17.76 | 1267 | 26.7755794 | CS |
| 52 | 24 | 141.176470588 | 17 | 65.5 | 17 | 1426 | 30.11398038 | CS |
| 156 | 14 | 51.8518518519 | 27 | 65.5 | 6 | 1171 | 27.54844659 | CS |
| 260 | 14 | 51.8518518519 | 27 | 65.5 | 6 | 1171 | 27.54844659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 41 | -0.5 | -1.20 | 39.4 | 41 | 35 | 1014 |
| 1732573560 | 41.5 | 6.25 | 17.73 | 37 | 41.5 | 37 | 4373 |
| 1732314000 | 35.25 | -0.75 | -2.08 | 37.2 | 37.31 | 35.25 | 972 |
| 1732227900 | 36 | 8.95 | 33.09 | 29.37 | 36 | 29.37 | 1847 |
| 1732141740 | 27.05 | -4.74 | -14.90 | 31.79 | 31.79 | 27.05 | 1762 |
| 1732054800 | 31.785 | 4.49 | 16.43 | 32 | 32.936 | 31.07 | 1454 |
| 1731968640 | 27.3 | -9.2 | -25.21 | 40 | 42 | 27.3 | 2459 |
| 1731709260 | 36.5 | 1.5 | 4.29 | 39.99 | 39.99 | 36.5 | 1065 |
| 1731622800 | 35 | -2 | -5.41 | 36.5 | 36.5 | 35 | 631 |
| 1731536760 | 37 | 1.5 | 4.23 | 36 | 40.15 | 36 | 1250 |
| 1731450480 | 35.5 | 3.1 | 9.57 | 32.75 | 42 | 32.75 | 2223 |
| 1731363600 | 32.4 | 7.4 | 29.60 | 28.28 | 33 | 27.01 | 5904 |
| 1731104400 | 25 | -1.94 | -7.20 | 26.93 | 26.93 | 22.6 | 2805 |
| 1731018540 | 26.94 | 2.94 | 12.25 | 24.75 | 26.99 | 24.75 | 2488 |
| 1730931600 | 24 | 2 | 9.09 | 25.2 | 25.4 | 24 | 2895 |
| 1730845680 | 22 | -0.1 | -0.45 | 25.4 | 25.4 | 22 | 1853 |
| 1730759160 | 22.1 | -1.4 | -5.96 | 23 | 23 | 21.55 | 1293 |
| 1730496180 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1730409780 | 23.5 | 0.25 | 1.08 | 23.5 | 23.8 | 23.5 | 728 |
| 1730323500 | 23.25 | -1.43 | -5.79 | 23.25 | 23.25 | 23.25 | 315 |
| 1730237280 | 24.68 | 3.08 | 14.26 | 24.44 | 24.68 | 24.44 | 666 |
| 1730150760 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1729891560 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1729805160 | 21.6 | 0.55 | 2.61 | 21 | 23 | 20 | 3307 |
| 1729718940 | 21.05 | -1.51 | -6.69 | 24 | 24 | 19 | 1648 |
| 1729632000 | 22.56 | 0 | 0.00 | 22.56 | 22.56 | 22.56 | 0 |
| 1729545600 | 22.56 | -3.94 | -14.87 | 26.5 | 26.5 | 22.56 | 546 |
| 1729286760 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729200360 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729113960 | 26.5 | 1.2 | 4.74 | 25.75 | 32 | 25.75 | 1688 |
| 1729027680 | 25.3 | -0.7 | -2.69 | 25.3 | 25.3 | 25.3 | 503 |
| 1728940800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1728681600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1728595200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1728508800 | 26 | 0 | 0.00 | 26.03 | 26.03 | 26 | 570 |
| 1728422580 | 26 | -0.05 | -0.19 | 26.05 | 26.05 | 26 | 514 |
| 1728336000 | 26.05 | 1.05 | 4.20 | 26.05 | 26.05 | 26.0375 | 1178 |
| 1728077160 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727990760 | 25 | 2.88 | 13.02 | 25 | 25 | 25 | 541 |
| 1727904540 | 22.12 | 0 | 0.00 | 22.12 | 22.12 | 22.12 | 0 |
| 1727818140 | 22.12 | -3.93 | -15.09 | 24.5 | 24.5 | 22.1 | 885 |
| 1727731200 | 26.05 | 0 | 0.00 | 26.05 | 26.05 | 26.05 | 0 |
| 1727472000 | 26.05 | 1.05 | 4.20 | 25.78 | 26.05 | 25.78 | 542 |
| 1727386200 | 25 | 1.99 | 8.65 | 24.4627 | 25 | 24.4627 | 381 |
| 1727299200 | 23.01 | -1.99 | -7.96 | 27 | 27 | 23.01 | 719 |
| 1727212800 | 25 | 1.25 | 5.26 | 25 | 25 | 25 | 512 |
| 1727126940 | 23.75 | 1.91 | 8.75 | 23.5 | 23.75 | 23.5 | 1006 |
| 1726867200 | 21.84 | 2.77 | 14.53 | 21.5 | 21.84 | 21.5 | 2796 |
| 1726781040 | 19.07 | 0 | 0.00 | 19.07 | 19.07 | 19.07 | 0 |
| 1726694640 | 19.07 | 0 | 0.00 | 19.07 | 19.07 | 19.07 | 0 |
| 1726608240 | 19.07 | 0.01 | 0.05 | 20 | 20 | 19.07 | 571 |
| 1726522140 | 19.06 | 0 | 0.00 | 19.06 | 19.06 | 19.06 | 0 |
| 1726262940 | 19.06 | 0 | 0.00 | 19.06 | 19.06 | 19.06 | 0 |
| 1726176540 | 19.06 | -1.94 | -9.24 | 21.25 | 21.25 | 19.06 | 232 |
| 1726090140 | 21 | 0.91 | 4.53 | 21 | 21 | 21 | 201 |
| 1726003500 | 20.09 | 1.1 | 5.79 | 19.74 | 20.09 | 19.74 | 808 |
| 1725917220 | 18.99 | 0 | 0.00 | 18.99 | 18.99 | 18.99 | 0 |
| 1725658020 | 18.99 | 1.23 | 6.93 | 19.75 | 19.75 | 18.99 | 1181 |
| 1725571680 | 17.76 | 0 | 0.00 | 17.76 | 17.76 | 17.76 | 0 |
| 1725485280 | 17.76 | 0 | 0.00 | 17.76 | 17.76 | 17.76 | 0 |
| 1725398880 | 17.76 | -2.29 | -11.42 | 19.1 | 19.1 | 17.76 | 974 |
| 1725053340 | 20.05 | -1.72 | -7.90 | 21.78 | 21.78 | 20.05 | 1209 |
| 1724966760 | 21.77 | 0 | 0.00 | 21.77 | 21.77 | 21.77 | 0 |
| 1724880360 | 21.77 | -0.73 | -3.24 | 21.77 | 21.77 | 21.77 | 300 |
| 1724794080 | 22.5 | -1.2 | -5.06 | 23.75 | 23.75 | 22.5 | 260 |
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
