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 | 0.25 | 1.79985601152 | 13.89 | 14.22 | 13.24 | 464300 | 13.6652177 | DE |
| 4 | 0.02 | 0.14164305949 | 14.12 | 14.36 | 13.24 | 363926 | 13.91457284 | DE |
| 12 | -1.16 | -7.58169934641 | 15.3 | 16.73 | 13.24 | 397053 | 14.78855833 | DE |
| 26 | 0.29 | 2.09386281588 | 13.85 | 16.73 | 13.07 | 361683 | 14.64322547 | DE |
| 52 | 3.36 | 31.1688311688 | 10.78 | 16.73 | 10.7 | 346629 | 14.33020571 | DE |
| 156 | 0.48 | 3.51390922401 | 13.66 | 16.73 | 7.06 | 316140 | 12.07195299 | DE |
| 260 | 7.85 | 124.80127186 | 6.29 | 16.73 | 2.65 | 336106 | 10.66029271 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 14.14 | 0.02 | 0.14 | 14.13 | 14.22 | 13.98 | 128981 |
| 1732770900 | 14.12 | 0.21 | 1.51 | 13.95 | 14.13 | 13.9 | 197421 |
| 1732684500 | 13.91 | 0.34 | 2.51 | 13.6 | 13.99 | 13.6 | 218830 |
| 1732598100 | 13.57 | -0.03 | -0.22 | 13.68 | 13.69 | 13.24 | 439111 |
| 1732511700 | 13.6 | -0.22 | -1.59 | 13.85 | 14.04 | 13.59 | 785207 |
| 1732252500 | 13.82 | 0.2 | 1.47 | 13.56 | 13.85 | 13.5 | 395859 |
| 1732166100 | 13.62 | -0.25 | -1.77 | 13.89 | 14 | 13.62 | 482491 |
| 1732079700 | 13.865 | -0.24 | -1.67 | 13.7 | 14.3 | 13.7 | 958597 |
| 1731993300 | 14.1 | -0.01 | -0.07 | 14.2 | 14.22 | 14 | 187567 |
| 1731906900 | 14.11 | 0.07 | 0.50 | 14 | 14.19 | 13.87 | 299017 |
| 1731647700 | 14.04 | -0.1 | -0.71 | 14.21 | 14.36 | 14.02 | 206399 |
| 1731561300 | 14.14 | 0.04 | 0.28 | 14.13 | 14.22 | 14.09 | 259630 |
| 1731474900 | 14.1 | -0.1 | -0.70 | 14.19 | 14.25 | 14.02 | 262170 |
| 1731388500 | 14.2 | 0.13 | 0.92 | 14.03 | 14.2 | 13.9 | 519739 |
| 1731302100 | 14.07 | 0.04 | 0.29 | 14.08 | 14.225 | 13.975 | 246628 |
| 1731042900 | 14.03 | 0.03 | 0.21 | 14.08 | 14.25 | 13.91 | 326655 |
| 1730956500 | 14 | 0.03 | 0.21 | 14.05 | 14.1 | 13.9 | 324553 |
| 1730870100 | 13.97 | -0.03 | -0.18 | 14.02 | 14.2 | 13.86 | 340300 |
| 1730783700 | 13.995 | -0.03 | -0.18 | 13.98 | 14.12 | 13.9 | 340756 |
| 1730697300 | 14.02 | -0.04 | -0.28 | 14.18 | 14.18 | 14 | 212109 |
| 1730438100 | 14.06 | -0.05 | -0.35 | 14.14 | 14.15 | 13.99 | 260082 |
| 1730351700 | 14.11 | 0.06 | 0.43 | 14.12 | 14.28 | 14 | 212810 |
| 1730265300 | 14.05 | -0.16 | -1.13 | 14.2 | 14.28 | 13.96 | 385477 |
| 1730178900 | 14.21 | -0.16 | -1.11 | 14.35 | 14.51 | 14.06 | 699315 |
| 1730092500 | 14.37 | -0.13 | -0.90 | 14.51 | 14.58 | 14.2 | 415401 |
| 1729833300 | 14.5 | 0.23 | 1.61 | 14.5 | 14.715 | 14.355 | 750542 |
| 1729746900 | 14.27 | 0.05 | 0.35 | 14.27 | 14.33 | 14 | 773097 |
| 1729660500 | 14.22 | 0.14 | 0.99 | 14.26 | 14.34 | 14 | 735152 |
| 1729574100 | 14.08 | -0.33 | -2.26 | 14.4 | 14.77 | 14 | 1288229 |
| 1729487700 | 14.405 | -0.7 | -4.60 | 13.99 | 14.85 | 13.8 | 1875559 |
| 1729228500 | 15.1 | -0.26 | -1.69 | 15.68 | 15.68 | 15.03 | 400239 |
| 1729142100 | 15.36 | 0.05 | 0.33 | 15.26 | 15.6 | 15.26 | 252092 |
| 1729055700 | 15.31 | -0.66 | -4.13 | 15.91 | 15.91 | 14.92 | 461220 |
| 1728969300 | 15.97 | -0.19 | -1.18 | 16.28 | 16.399999 | 15.97 | 487267 |
| 1728882900 | 16.16 | 0.07 | 0.44 | 16.11 | 16.23 | 15.97 | 96364 |
| 1728623700 | 16.09 | 0.01 | 0.06 | 16.16 | 16.16 | 15.92 | 114651 |
| 1728537300 | 16.079999 | 0.02 | 0.12 | 16.12 | 16.239999 | 15.99 | 169336 |
| 1728450900 | 16.059999 | 0.02 | 0.12 | 16.03 | 16.19 | 16 | 68138 |
| 1728364500 | 16.04 | 0 | 0.00 | 16.02 | 16.07 | 15.85 | 88047 |
| 1728278100 | 16.04 | 0.14 | 0.88 | 15.82 | 16.1 | 15.66 | 89643 |
| 1728022500 | 15.9 | -0.04 | -0.25 | 15.72 | 15.955 | 15.6 | 88952 |
| 1727936100 | 15.94 | -0.32 | -1.97 | 16.129999 | 16.26 | 15.8 | 227443 |
| 1727849700 | 16.26 | -0.41 | -2.46 | 16.64 | 16.64 | 16.1 | 201628 |
| 1727763300 | 16.67 | 0.09 | 0.54 | 16.559999 | 16.73 | 16.504999 | 412114 |
| 1727676900 | 16.579999 | 0.06 | 0.36 | 16.32 | 16.629999 | 16.3 | 193382 |
| 1727417700 | 16.52 | 0.25 | 1.51 | 16.219999 | 16.559999 | 16.21 | 122134 |
| 1727331300 | 16.274999 | 0.36 | 2.29 | 16.059999 | 16.52 | 16.059999 | 411880 |
| 1727244900 | 15.91 | -0.5 | -3.05 | 16.05 | 16.17 | 15.85 | 568145 |
| 1727158500 | 16.41 | 0.25 | 1.55 | 16.219999 | 16.48 | 16.1 | 273446 |
| 1727072100 | 16.16 | 0.05 | 0.31 | 16.149999 | 16.219999 | 15.86 | 243259 |
| 1726812900 | 16.11 | 0.19 | 1.19 | 15.84 | 16.14 | 15.75 | 1960507 |
| 1726726500 | 15.92 | -0.16 | -0.96 | 16.17 | 16.25 | 15.81 | 327474 |
| 1726640100 | 16.075 | 0.57 | 3.71 | 15.59 | 16.079999 | 15.48 | 316577 |
| 1726553700 | 15.5 | 0.11 | 0.71 | 15.36 | 15.69 | 15.36 | 170060 |
| 1726467300 | 15.39 | 0.08 | 0.52 | 15.44 | 15.58 | 15.33 | 191718 |
| 1726208100 | 15.31 | -0.01 | -0.07 | 15.36 | 15.49 | 15.27 | 98988 |
| 1726121700 | 15.32 | 0.26 | 1.73 | 15.16 | 15.36 | 15.08 | 152091 |
| 1726035300 | 15.06 | 0 | 0.00 | 15.06 | 15.06 | 15.06 | 0 |
| 1725948900 | 15.06 | 0.15 | 1.01 | 15.06 | 15.14 | 14.93 | 181689 |
| 1725862500 | 14.91 | -0.21 | -1.39 | 14.75 | 14.98 | 14.67 | 290567 |
| 1725603300 | 15.12 | 0.24 | 1.61 | 14.93 | 15.2 | 14.73 | 254512 |
| 1725516900 | 14.88 | -0.43 | -2.81 | 15.3 | 15.33 | 14.66 | 505731 |
| 1725430500 | 15.31 | -0.21 | -1.35 | 15.3 | 15.43 | 15.2 | 218465 |
| 1725344100 | 15.52 | 0.33 | 2.17 | 15.21 | 15.7 | 15.18 | 267780 |
| 1725257700 | 15.19 | -0.28 | -1.81 | 15.5 | 15.55 | 15.14 | 233094 |
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
