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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 31.755 | 1.64 | 5.46 | 32.351999 | 32.625999 | 30.757 | 1560 |
| 1732642200 | 30.111 | -1.22 | -3.88 | 30.655 | 32.085 | 29.7 | 284 |
| 1732555800 | 31.326 | 1.33 | 4.43 | 30.8 | 33.276 | 30.305 | 784 |
| 1732296600 | 29.996 | 0.22 | 0.74 | 30.434 | 31.918 | 29.876 | 621 |
| 1732210200 | 29.775 | 2.07 | 7.49 | 29.722 | 30.169 | 28.138 | 5548 |
| 1732123800 | 27.701 | -0.43 | -1.53 | 27.796 | 29.436 | 27.701 | 72 |
| 1732037400 | 28.13 | 0.68 | 2.48 | 29.516 | 29.516 | 27.897 | 17 |
| 1731951000 | 27.449 | 0.1 | 0.37 | 29.561 | 29.561 | 27.446 | 3529 |
| 1731691800 | 27.347 | -1.24 | -4.32 | 28.763 | 28.763 | 27.251 | 143 |
| 1731605400 | 28.583 | -0.73 | -2.48 | 30.472 | 30.472 | 28.583 | 725 |
| 1731519000 | 29.31 | 0 | 0.00 | 29.31 | 29.31 | 29.31 | 0 |
| 1731432600 | 29.31 | 0.31 | 1.09 | 30.28 | 32.43 | 28.924 | 783 |
| 1731346200 | 28.995 | 3.29 | 12.80 | 28.36 | 28.995 | 28.323 | 668 |
| 1731087000 | 25.704 | 0.8 | 3.23 | 25.543 | 27.489 | 25.543 | 74 |
| 1731000600 | 24.9 | 1.5 | 6.41 | 24.819 | 24.9 | 24.725 | 470 |
| 1730914200 | 23.4 | 2.18 | 10.25 | 24.445 | 24.445 | 23.059 | 984 |
| 1730827800 | 21.225 | -0.15 | -0.68 | 21.21 | 23.296 | 21.21 | 154 |
| 1730741400 | 21.371 | -0.41 | -1.88 | 23.271 | 23.271 | 21.371 | 0 |
| 1730482200 | 21.78 | -1.22 | -5.29 | 23.668 | 23.668 | 21.78 | 0 |
| 1730395800 | 22.996 | -0.37 | -1.57 | 23.02 | 24.977 | 22.992 | 200 |
| 1730309400 | 23.363 | 0.49 | 2.16 | 23.382 | 25.311 | 23.363 | 272 |
| 1730223000 | 22.87 | 0.87 | 3.95 | 24.726 | 24.726 | 22.87 | 0 |
| 1730136600 | 22 | -0.27 | -1.21 | 23.768 | 23.768 | 22 | 0 |
| 1729873800 | 22.269 | -0.08 | -0.34 | 21.818 | 23.622 | 21.818 | 660 |
| 1729787400 | 22.346 | -0.56 | -2.44 | 24.099 | 24.191 | 22.346 | 1120 |
| 1729701000 | 22.906 | -0.06 | -0.24 | 22.906 | 24.711 | 22.906 | 0 |
| 1729614600 | 22.962 | -0.86 | -3.61 | 25.111 | 25.111 | 22.962 | 230 |
| 1729528200 | 23.823 | 0.84 | 3.64 | 23.823 | 25.852 | 23.823 | 0 |
| 1729269000 | 22.987 | 0.07 | 0.32 | 24.897 | 24.897 | 22.985 | 25 |
| 1729182600 | 22.913 | 0.24 | 1.06 | 24.86 | 24.86 | 22.913 | 0 |
| 1729096200 | 22.673 | -0.05 | -0.20 | 22.673 | 24.697 | 22.673 | 0 |
| 1729009800 | 22.719 | -0.09 | -0.37 | 22.719 | 24.72 | 22.719 | 0 |
| 1728923400 | 22.804 | 1.95 | 9.36 | 21.868 | 23.894 | 21.868 | 50 |
| 1728664200 | 20.852 | -0.22 | -1.04 | 22.817 | 22.817 | 20.852 | 0 |
| 1728577800 | 21.072 | 0 | 0.00 | 21.072 | 21.072 | 21.072 | 0 |
| 1728491400 | 21.072 | 0.07 | 0.36 | 23.078 | 23.078 | 21.072 | 0 |
| 1728405000 | 20.997 | -0.51 | -2.35 | 23.073 | 23.073 | 20.997 | 1200 |
| 1728318600 | 21.503 | -0.98 | -4.36 | 23.556 | 23.556 | 21.503 | 0 |
| 1728059400 | 22.483 | 2.08 | 10.21 | 22.483 | 22.483 | 20.364 | 17 |
| 1727973000 | 20.4 | -0.6 | -2.86 | 22.635 | 22.635 | 20.4 | 9 |
| 1727886600 | 21 | -1.53 | -6.80 | 21.369 | 23.542 | 21 | 64 |
| 1727800200 | 22.533 | 0.18 | 0.80 | 25.124 | 25.124 | 22.533 | 12 |
| 1727713800 | 22.355 | -0.26 | -1.15 | 22.412 | 24.923 | 22.355 | 330 |
| 1727454600 | 22.614 | 0.36 | 1.61 | 22.614 | 25.199 | 22.614 | 0 |
| 1727368200 | 22.256 | 0.08 | 0.35 | 22.212 | 24.786 | 22.212 | 300 |
| 1727281800 | 22.179 | -0.12 | -0.52 | 24.805 | 24.805 | 22.179 | 100 |
| 1727195400 | 22.295 | -0.25 | -1.11 | 22.527 | 25.056 | 22.295 | 1444 |
| 1727109000 | 22.546 | 0.87 | 4.00 | 22.546 | 25.17 | 22.546 | 0 |
| 1726849800 | 21.679 | 1.03 | 4.98 | 21.678 | 21.679 | 21.678 | 50 |
| 1726763400 | 20.65 | 0.79 | 3.96 | 22.893 | 22.893 | 20.535 | 460 |
| 1726677000 | 19.863 | 0.3 | 1.51 | 22.089 | 22.089 | 19.863 | 0 |
| 1726590600 | 19.567 | 0.01 | 0.05 | 19.567 | 21.763 | 19.567 | 0 |
| 1726504200 | 19.558 | -0.48 | -2.39 | 19.558 | 21.731 | 19.558 | 0 |
| 1726245000 | 20.037 | -0.29 | -1.42 | 20.037 | 22.188 | 20.037 | 0 |
| 1726158600 | 20.325 | 0.3 | 1.51 | 20.325 | 22.379 | 20.325 | 0 |
| 1726072200 | 20.023 | -0.11 | -0.53 | 22.116 | 22.116 | 20.023 | 0 |
| 1725985800 | 20.129 | 0.55 | 2.80 | 22.202 | 22.202 | 20.129 | 0 |
| 1725899400 | 19.58 | -0.81 | -3.99 | 21.817 | 21.817 | 19.58 | 205 |
| 1725640200 | 20.394 | -0.21 | -1.04 | 20 | 22.115 | 19.888 | 1069 |
| 1725553800 | 20.608 | 0.02 | 0.11 | 22.76 | 22.76 | 20.548 | 430 |
| 1725467400 | 20.586 | -1 | -4.62 | 22.536 | 22.536 | 20.396 | 841 |
| 1725381000 | 21.583 | 0.4 | 1.88 | 21.583 | 23.867 | 21.583 | 0 |
| 1725294600 | 21.185 | -0.44 | -2.02 | 23.233 | 23.233 | 20.999 | 13 |
| 1725035400 | 21.622 | -0.13 | -0.60 | 23.969 | 23.969 | 21.622 | 745 |
| 1724949000 | 21.753 | 0.79 | 3.76 | 21.753 | 24.236 | 21.753 | 300 |
| 1724862600 | 20.965 | -1.85 | -8.12 | 20.965 | 23.382 | 20.965 | 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
