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 | 0.02 | 0.0970402717128 | 20.61 | 20.63 | 20.61 | 585895 | 20.61831854 | SP |
| 4 | 0.01 | 0.0484966052376 | 20.62 | 20.69 | 20.6 | 585415 | 20.64227311 | SP |
| 12 | 0.03 | 0.145631067961 | 20.6 | 20.71 | 20.59 | 811231 | 20.64630176 | SP |
| 26 | 0.21 | 1.02840352595 | 20.42 | 20.71 | 20.42 | 762011 | 20.58819521 | SP |
| 52 | 0.4 | 1.97726149283 | 20.23 | 20.71 | 20.21 | 850588 | 20.49845097 | SP |
| 156 | -1.23 | -5.62671546203 | 21.86 | 21.99 | 19.735 | 704647 | 20.39699901 | SP |
| 260 | -0.87 | -4.04651162791 | 21.5 | 22.63 | 18.5 | 502989 | 20.65523921 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 20.63 | 0.01 | 0.05 | 20.625 | 20.63 | 20.62 | 523557 |
| 1732318500 | 20.62 | 0.01 | 0.05 | 20.6217 | 20.63 | 20.62 | 463603 |
| 1732232100 | 20.61 | -0.01 | -0.05 | 20.6101 | 20.63 | 20.61 | 874066 |
| 1732145700 | 20.62 | 0.01 | 0.02 | 20.6192 | 20.62 | 20.61 | 569539 |
| 1732059300 | 20.615 | 0 | 0.02 | 20.615 | 20.62 | 20.61 | 497283 |
| 1731972900 | 20.61 | -0.08 | -0.39 | 20.63 | 20.63 | 20.6 | 1097241 |
| 1731713700 | 20.69 | 0.02 | 0.10 | 20.68 | 20.69 | 20.67 | 662984 |
| 1731627300 | 20.67 | -0.01 | -0.05 | 20.6799 | 20.68 | 20.67 | 818147 |
| 1731540900 | 20.68 | 0.02 | 0.07 | 20.67 | 20.68 | 20.66 | 403525 |
| 1731454500 | 20.665 | -0.01 | -0.02 | 20.6637 | 20.67 | 20.66 | 671206 |
| 1731368100 | 20.67 | 0 | 0.00 | 20.665 | 20.67 | 20.66 | 485042 |
| 1731108900 | 20.67 | 0.01 | 0.05 | 20.66 | 20.67 | 20.66 | 314297 |
| 1731022500 | 20.66 | 0.01 | 0.05 | 20.66 | 20.66 | 20.65 | 420963 |
| 1730936100 | 20.649 | -0.01 | -0.03 | 20.645 | 20.65 | 20.64 | 519214 |
| 1730849700 | 20.655 | 0.01 | 0.02 | 20.6574 | 20.66 | 20.65 | 631225 |
| 1730763300 | 20.65 | 0.01 | 0.05 | 20.66 | 20.66 | 20.64 | 787494 |
| 1730500500 | 20.64 | 0.01 | 0.05 | 20.64 | 20.65 | 20.63 | 590519 |
| 1730414100 | 20.63 | -0.01 | -0.05 | 20.64 | 20.64 | 20.63 | 600154 |
| 1730327700 | 20.64 | 0.01 | 0.05 | 20.63 | 20.64 | 20.63 | 292529 |
| 1730241300 | 20.63 | 0 | 0.00 | 20.62 | 20.63 | 20.62 | 348943 |
| 1730154900 | 20.63 | 0.01 | 0.05 | 20.62 | 20.63 | 20.62 | 772774 |
| 1729895700 | 20.62 | 0.01 | 0.05 | 20.63 | 20.63 | 20.62 | 362306 |
| 1729809300 | 20.61 | 0.01 | 0.05 | 20.62 | 20.62 | 20.6 | 559105 |
| 1729722900 | 20.6 | 0 | 0.00 | 20.62 | 20.62 | 20.6 | 559481 |
| 1729636500 | 20.6 | -0.01 | -0.05 | 20.6065 | 20.61 | 20.6 | 521945 |
| 1729550100 | 20.61 | -0.06 | -0.29 | 20.62 | 20.62 | 20.6 | 413907 |
| 1729290900 | 20.67 | 0 | 0.00 | 20.68 | 20.68 | 20.67 | 723676 |
| 1729204500 | 20.67 | 0.01 | 0.05 | 20.68 | 20.68 | 20.66 | 372845 |
| 1729118100 | 20.66 | 0 | 0.00 | 20.66 | 20.67 | 20.66 | 490663 |
| 1729031700 | 20.66 | -0.01 | -0.05 | 20.66 | 20.67 | 20.66 | 1266690 |
| 1728945300 | 20.67 | 0.01 | 0.05 | 20.67 | 20.67 | 20.66 | 360051 |
| 1728686100 | 20.66 | 0.02 | 0.10 | 20.65 | 20.665 | 20.65 | 348850 |
| 1728599700 | 20.64 | -0.01 | -0.02 | 20.6413 | 20.65 | 20.64 | 492253 |
| 1728513300 | 20.645 | -0.01 | -0.02 | 20.65 | 20.65 | 20.63 | 6487356 |
| 1728426900 | 20.65 | 0.01 | 0.05 | 20.645 | 20.65 | 20.64 | 691185 |
| 1728340500 | 20.64 | 0 | 0.00 | 20.63 | 20.65 | 20.63 | 1028791 |
| 1728081300 | 20.64 | -0.01 | -0.05 | 20.64 | 20.65 | 20.64 | 371896 |
| 1727994900 | 20.65 | -0.01 | -0.05 | 20.6513 | 20.66 | 20.65 | 591976 |
| 1727908500 | 20.66 | 0 | 0.00 | 20.65 | 20.66 | 20.65 | 984939 |
| 1727822100 | 20.66 | 0.01 | 0.05 | 20.64 | 20.66 | 20.64 | 1105559 |
| 1727735520 | 20.65 | 0.01 | 0.05 | 20.64 | 20.65 | 20.64 | 662114 |
| 1727476500 | 20.64 | -0.01 | -0.02 | 20.65 | 20.65 | 20.64 | 1800431 |
| 1727390100 | 20.645 | -0.01 | -0.02 | 20.64 | 20.65 | 20.64 | 673448 |
| 1727303700 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.64 | 381793 |
| 1727217300 | 20.65 | 0.01 | 0.05 | 20.64 | 20.65 | 20.63 | 838409 |
| 1727130900 | 20.64 | -0.07 | -0.34 | 20.64 | 20.64 | 20.63 | 788883 |
| 1726871700 | 20.71 | 0.01 | 0.05 | 20.69 | 20.71 | 20.69 | 778802 |
| 1726785300 | 20.7 | 0.01 | 0.05 | 20.68 | 20.7 | 20.68 | 795535 |
| 1726698900 | 20.69 | 0.02 | 0.10 | 20.67 | 20.69 | 20.67 | 798075 |
| 1726612500 | 20.67 | 0 | 0.00 | 20.67 | 20.68 | 20.67 | 759229 |
| 1726526100 | 20.67 | -0.01 | -0.05 | 20.67 | 20.68 | 20.67 | 505713 |
| 1726266900 | 20.68 | 0.03 | 0.15 | 20.65 | 20.68 | 20.65 | 869637 |
| 1726180500 | 20.65 | 0 | 0.00 | 20.655 | 20.66 | 20.64 | 1311615 |
| 1726094100 | 20.65 | -0.01 | -0.05 | 20.65 | 20.65 | 20.64 | 743617 |
| 1726007700 | 20.66 | 0.02 | 0.10 | 20.64 | 20.66 | 20.63 | 808086 |
| 1725921300 | 20.64 | 0 | 0.00 | 20.64 | 20.64 | 20.63 | 1030151 |
| 1725662100 | 20.64 | 0.02 | 0.07 | 20.64 | 20.65 | 20.63 | 1069535 |
| 1725575700 | 20.625 | 0 | 0.02 | 20.625 | 20.63 | 20.62 | 1596310 |
| 1725489300 | 20.62 | 0.01 | 0.05 | 20.62 | 20.63 | 20.605 | 1148631 |
| 1725402900 | 20.61 | 0.01 | 0.05 | 20.5956 | 20.61 | 20.59 | 989043 |
| 1725057300 | 20.6 | 0.02 | 0.07 | 20.59 | 20.6 | 20.58 | 658861 |
| 1724970900 | 20.585 | -0.01 | -0.02 | 20.58 | 20.59 | 20.58 | 793500 |
| 1724884500 | 20.59 | 0 | 0.00 | 20.6 | 20.6 | 20.58 | 612789 |
| 1724798100 | 20.59 | 0.01 | 0.05 | 20.59 | 20.59 | 20.58 | 589182 |
| 1724711700 | 20.58 | 0 | 0.02 | 20.58 | 20.58 | 20.57 | 443840 |
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
