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 | 0 | 16.25 | 16.25 | 15.25 | 43704 | 15.99488832 | DE |
| 4 | 0.5 | 3.1746031746 | 15.75 | 16.75 | 15.25 | 123653 | 16.18406063 | DE |
| 12 | -2.75 | -14.4736842105 | 19 | 19 | 14.5 | 596245 | 16.48642526 | DE |
| 26 | 0.75 | 4.83870967742 | 15.5 | 19.5 | 13.75 | 440160 | 16.09515639 | DE |
| 52 | -0.75 | -4.41176470588 | 17 | 24 | 13.75 | 344505 | 16.89560888 | DE |
| 156 | -23.75 | -59.375 | 40 | 52.5 | 13.625 | 268692 | 21.86361383 | DE |
| 260 | -11.25 | -40.9090909091 | 27.5 | 52.5 | 13.625 | 270146 | 23.42769798 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 693 |
| 1732555800 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 4927 |
| 1732296600 | 16.25 | 0.75 | 4.84 | 16 | 16.25 | 16 | 39912 |
| 1732210200 | 15.5 | -0.5 | -3.13 | 15.75 | 15.75 | 15.25 | 25000 |
| 1732123800 | 16 | -0.5 | -3.03 | 16.25 | 16.25 | 15.75 | 147987 |
| 1732037400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 364766 |
| 1731951000 | 16.5 | -0.25 | -1.49 | 16.75 | 16.75 | 16.5 | 94358 |
| 1731691800 | 16.75 | 0.75 | 4.69 | 16 | 16.75 | 16 | 238581 |
| 1731605400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 8310 |
| 1731519000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 24338 |
| 1731432600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 3245 |
| 1731346200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 29149 |
| 1731087000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 21188 |
| 1731000600 | 16 | -0.5 | -3.03 | 16 | 16 | 16 | 88103 |
| 1730914200 | 16.5 | 0.5 | 3.13 | 16 | 16.5 | 16 | 95623 |
| 1730827800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 132006 |
| 1730741400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 231521 |
| 1730482200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 50415 |
| 1730395800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 10169 |
| 1730309400 | 16 | 0 | 0.00 | 15.75 | 16 | 15.75 | 862765 |
| 1730223000 | 16 | -0.25 | -1.54 | 16.25 | 16.25 | 15.75 | 120974 |
| 1730136600 | 16.25 | -0.25 | -1.52 | 16.5 | 16.5 | 16.25 | 27728 |
| 1729873800 | 16.5 | -0.25 | -1.49 | 16.75 | 17 | 16.5 | 27011918 |
| 1729787400 | 16.75 | 0 | 0.00 | 16.75 | 17 | 16.75 | 10 |
| 1729701000 | 16.75 | 0 | 0.00 | 16.75 | 17.25 | 16.5 | 383461 |
| 1729614600 | 16.75 | 0 | 0.00 | 16.75 | 17 | 16.75 | 26675 |
| 1729528200 | 16.75 | -0.75 | -4.29 | 17.5 | 17.5 | 16.5 | 243667 |
| 1729269000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 2749 |
| 1729182600 | 17.5 | 0.8 | 4.79 | 17.25 | 17.75 | 17.25 | 508416 |
| 1729096200 | 16.7 | -0.3 | -1.76 | 17.25 | 17.5 | 16.7 | 27685 |
| 1729009800 | 17 | -0.25 | -1.45 | 17.5 | 17.5 | 17 | 2231 |
| 1728923400 | 17.25 | 0.75 | 4.55 | 16.75 | 17.25 | 16.75 | 14839 |
| 1728664200 | 16.5 | 0.25 | 1.54 | 16.25 | 16.5 | 16.25 | 420967 |
| 1728577800 | 16.25 | -0.25 | -1.52 | 16.25 | 16.5 | 16.25 | 49410 |
| 1728491400 | 16.5 | 0 | 0.00 | 16.25 | 17 | 16.25 | 7394 |
| 1728405000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1728318600 | 16.5 | 0 | 0.00 | 16.25 | 16.5 | 16.25 | 7585 |
| 1728059400 | 16.5 | -0.25 | -1.49 | 16.5 | 16.75 | 16.5 | 30551 |
| 1727973000 | 16.75 | 0.75 | 4.69 | 16.5 | 16.75 | 16.5 | 2559 |
| 1727886600 | 16 | -0.6 | -3.61 | 16.25 | 16.75 | 16 | 243490 |
| 1727800200 | 16.6 | 0.1 | 0.61 | 16 | 16.6 | 16 | 61547 |
| 1727713800 | 16.5 | 1 | 6.45 | 15.5 | 16.5 | 15.5 | 615400 |
| 1727454600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 110207 |
| 1727368200 | 15.5 | 0.5 | 3.33 | 15 | 15.5 | 15 | 618116 |
| 1727281800 | 15 | -0.75 | -4.76 | 15.75 | 15.75 | 14.5 | 785238 |
| 1727195400 | 15.75 | -1.25 | -7.35 | 17 | 17 | 15.75 | 141202 |
| 1727109000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 92147 |
| 1726849800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 180159 |
| 1726763400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 2474 |
| 1726677000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1726590600 | 17 | -0.5 | -2.86 | 17.5 | 18 | 17 | 84063 |
| 1726504200 | 17.5 | 0 | 0.00 | 17.5 | 18 | 17.5 | 100454 |
| 1726245000 | 17.5 | 0.5 | 2.94 | 17 | 18 | 17 | 64598 |
| 1726158600 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 17 | 263697 |
| 1726072200 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.5 | 112563 |
| 1725985800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 520102 |
| 1725899400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 112640 |
| 1725640200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 10332 |
| 1725553800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 83192 |
| 1725467400 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 189356 |
| 1725381000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 23410 |
| 1725294600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 48658 |
| 1725035400 | 19 | 0 | 0.00 | 19 | 19 | 18.75 | 61891 |
| 1724949000 | 19 | 0 | 0.00 | 19 | 19 | 18.75 | 743 |
| 1724862600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1724776200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
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
