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 | 0.375 | 3.33333333333 | 11.25 | 11.625 | 11.25 | 283070 | 11.5 | DE |
| 4 | -0.875 | -7 | 12.5 | 12.75 | 10.75 | 780933 | 11.94830097 | DE |
| 12 | 1.625 | 16.25 | 10 | 12.875 | 8.7 | 851549 | 11.21512049 | DE |
| 26 | 0.5 | 4.49438202247 | 11.125 | 12.875 | 8.7 | 550848 | 11.1464639 | DE |
| 52 | -2.875 | -19.8275862069 | 14.5 | 15.25 | 8.7 | 534680 | 11.40440458 | DE |
| 156 | -2.125 | -15.4545454545 | 13.75 | 18.3 | 7.26 | 931948 | 12.78528878 | DE |
| 260 | 9.125 | 365 | 2.5 | 21.25 | 1.45 | 1368071 | 11.26150615 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 11.5 | 0 | 0.00 | 11.5 | 11.625 | 11.5 | 147233 |
| 1732815000 | 11.5 | 0 | 0.00 | 11.5 | 11.625 | 11.5 | 167016 |
| 1732728600 | 11.5 | 0 | 0.00 | 11.25 | 11.5 | 11.25 | 266376 |
| 1732642200 | 11.5 | 0 | 0.00 | 11.25 | 11.5 | 11.25 | 130956 |
| 1732555800 | 11.5 | 0 | 0.00 | 11.25 | 11.5 | 11.25 | 703768 |
| 1732296600 | 11.5 | 0.5 | 4.55 | 11 | 11.5 | 10.95 | 861731 |
| 1732210200 | 11 | 0 | 0.00 | 11 | 11.25 | 11 | 382230 |
| 1732123800 | 11 | 0 | 0.00 | 11 | 11.25 | 11 | 270695 |
| 1732037400 | 11 | 0 | 0.00 | 11 | 11.2 | 10.95 | 108906 |
| 1731951000 | 11 | 0 | 0.00 | 10.75 | 11 | 10.75 | 558823 |
| 1731691800 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 10.75 | 2988502 |
| 1731605400 | 11.25 | -0.5 | -4.26 | 11.75 | 11.75 | 11.25 | 250510 |
| 1731519000 | 11.75 | -0.63 | -5.05 | 12.375 | 12.375 | 11.75 | 890313 |
| 1731432600 | 12.375 | -0.03 | -0.20 | 12.375 | 12.675 | 12.375 | 458471 |
| 1731346200 | 12.4 | 0.03 | 0.20 | 12.375 | 12.4 | 12.375 | 689248 |
| 1731087000 | 12.375 | -0.38 | -2.94 | 12.75 | 12.75 | 12.375 | 1212923 |
| 1731000600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 2086647 |
| 1730914200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 488558 |
| 1730827800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.375 | 2588534 |
| 1730741400 | 12.75 | 0.25 | 2.00 | 12.5 | 12.75 | 12.5 | 367215 |
| 1730482200 | 12.5 | -0.25 | -1.96 | 12.5 | 12.5 | 12.5 | 315538 |
| 1730395800 | 12.75 | 0.25 | 2.00 | 12.5 | 12.75 | 12.5 | 255348 |
| 1730309400 | 12.5 | -0.25 | -1.96 | 12.5 | 12.875 | 12.5 | 671527 |
| 1730223000 | 12.75 | 0 | 0.00 | 12.5 | 12.75 | 12.5 | 1079771 |
| 1730136600 | 12.75 | 0.25 | 2.00 | 12.5 | 12.75 | 12.375 | 548492 |
| 1729873800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.475 | 886608 |
| 1729787400 | 12.5 | 0.25 | 2.04 | 12.125 | 12.5 | 12.125 | 778351 |
| 1729701000 | 12.25 | 0.5 | 4.26 | 11.75 | 12.25 | 11.75 | 1507245 |
| 1729614600 | 11.75 | 0.13 | 1.08 | 11.625 | 11.75 | 11.625 | 5720141 |
| 1729528200 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 514992 |
| 1729269000 | 11.625 | -0.08 | -0.64 | 11.5 | 11.625 | 11.375 | 573204 |
| 1729182600 | 11.7 | 0.3 | 2.63 | 11.375 | 11.7 | 11.375 | 408983 |
| 1729096200 | 11.4 | -0.05 | -0.44 | 11.375 | 11.4 | 11.375 | 96019 |
| 1729009800 | 11.45 | -0.3 | -2.55 | 11.625 | 11.625 | 11.375 | 1439302 |
| 1728923400 | 11.75 | 0.25 | 2.17 | 11.5 | 11.75 | 11.5 | 461686 |
| 1728664200 | 11.5 | 0 | 0.00 | 11.25 | 11.5 | 11.25 | 1296317 |
| 1728577800 | 11.5 | 0.5 | 4.55 | 11 | 11.5 | 10.875 | 439466 |
| 1728491400 | 11 | -0.25 | -2.22 | 11 | 11 | 10.875 | 427286 |
| 1728405000 | 11.25 | 0.25 | 2.27 | 11 | 11.25 | 10.875 | 229170 |
| 1728318600 | 11 | 0.5 | 4.76 | 10.5 | 11 | 10.5 | 1091427 |
| 1728059400 | 10.5 | -0.3 | -2.78 | 10.5 | 10.75 | 10.5 | 1169179 |
| 1727973000 | 10.8 | 0.3 | 2.86 | 10.5 | 10.8 | 10.5 | 2314718 |
| 1727886600 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 10.25 | 1208271 |
| 1727800200 | 10.25 | 0.25 | 2.50 | 9.75 | 10.25 | 9.75 | 1545298 |
| 1727713800 | 10 | 0.04 | 0.40 | 9.75 | 10 | 9.75 | 285585 |
| 1727454600 | 9.96 | 0.66 | 7.10 | 9.25 | 9.96 | 9.25 | 1067258 |
| 1727368200 | 9.3 | -0.2 | -2.11 | 9.25 | 9.3 | 9.25 | 542197 |
| 1727281800 | 9.5 | 0.5 | 5.56 | 9.25 | 9.5 | 9.25 | 517591 |
| 1727195400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 102120 |
| 1727109000 | 9 | 0.2 | 2.27 | 9 | 9 | 9 | 167066 |
| 1726849800 | 8.8 | 0.1 | 1.15 | 9 | 9 | 8.75 | 911478 |
| 1726763400 | 8.7 | -0.6 | -6.45 | 9 | 9 | 8.7 | 999458 |
| 1726677000 | 9.3 | -0.7 | -7.00 | 9.75 | 9.75 | 8.75 | 3179875 |
| 1726590600 | 10 | 0 | 0.00 | 10.25 | 10.25 | 9.75 | 561990 |
| 1726504200 | 10 | -0.5 | -4.76 | 10.5 | 10.5 | 10 | 969711 |
| 1726245000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.25 | 145462 |
| 1726158600 | 10.5 | 0.5 | 5.00 | 10 | 10.5 | 10 | 166170 |
| 1726072200 | 10 | 0.13 | 1.27 | 9.875 | 10 | 9.75 | 722817 |
| 1725985800 | 9.875 | 0 | 0.00 | 9.875 | 9.875 | 9.875 | 270449 |
| 1725899400 | 9.875 | -0.13 | -1.25 | 10 | 10 | 9.75 | 196046 |
| 1725640200 | 10 | 0 | 0.00 | 10 | 10 | 9.9 | 147810 |
| 1725553800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 52099 |
| 1725467400 | 10 | -0.3 | -2.91 | 10 | 10 | 10 | 97932 |
| 1725381000 | 10.3 | 0.1 | 0.98 | 10 | 10.3 | 10 | 296896 |
| 1725294600 | 10.2 | -0.05 | -0.49 | 10.25 | 10.25 | 10 | 325059 |
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
