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 | -0.84 | -3.2 | 26.25 | 26.48 | 24.0975 | 199760 | 24.86954534 | CS |
| 4 | -2.87 | -10.1485148515 | 28.28 | 29.785 | 23.7 | 252570 | 26.83096541 | CS |
| 12 | 3.39 | 15.3950953678 | 22.02 | 30.03 | 21.37 | 260690 | 26.06997671 | CS |
| 26 | 1.07 | 4.3960558751 | 24.34 | 30.03 | 19.55 | 254537 | 24.49437666 | CS |
| 52 | 13.88 | 120.381613183 | 11.53 | 30.03 | 9.8 | 251612 | 21.46242812 | CS |
| 156 | 1.21 | 5 | 24.2 | 30.03 | 9.8 | 207012 | 20.67541903 | CS |
| 260 | 1.21 | 5 | 24.2 | 30.03 | 9.8 | 207012 | 20.67541903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 25.41 | 1.06 | 4.35 | 24.45 | 25.67 | 24.45 | 168715 |
| 1732664100 | 24.35 | -0.53 | -2.13 | 24.88 | 25.07 | 24.0975 | 159128 |
| 1732577700 | 24.88 | 0.34 | 1.39 | 24.72 | 25.64 | 24.68 | 298269 |
| 1732318500 | 24.54 | -0.87 | -3.42 | 25.5 | 26.09 | 24.36 | 259894 |
| 1732232100 | 25.41 | -0.02 | -0.08 | 25.59 | 25.76 | 24.69 | 140271 |
| 1732145700 | 25.43 | -0.75 | -2.86 | 26.25 | 26.48 | 24.98 | 155434 |
| 1732059300 | 26.18 | 1.28 | 5.14 | 24.9 | 26.228 | 24.52 | 212362 |
| 1731972900 | 24.9 | 0.49 | 2.01 | 24.3 | 24.925 | 24.13 | 239181 |
| 1731713700 | 24.41 | -0.51 | -2.05 | 25 | 25 | 23.7 | 248450 |
| 1731627300 | 24.92 | -0.88 | -3.41 | 26.38 | 27.2 | 24.62 | 198583 |
| 1731540900 | 25.8 | -1.37 | -5.04 | 27.59 | 27.59 | 25.585 | 279920 |
| 1731454500 | 27.17 | -0.46 | -1.66 | 27.43 | 28.22 | 26 | 333328 |
| 1731368100 | 27.63 | -1.33 | -4.59 | 29.38 | 29.38 | 27.4 | 201410 |
| 1731108900 | 28.96 | -0.04 | -0.14 | 29.24 | 29.4 | 28.32 | 223792 |
| 1731022500 | 29 | -0.55 | -1.86 | 29.73 | 29.785 | 28.82 | 259368 |
| 1730936100 | 29.55 | 1.54 | 5.50 | 29.22 | 29.65 | 28.65 | 368859 |
| 1730849700 | 28.01 | 0.36 | 1.30 | 27.55 | 28.04 | 27.02 | 227509 |
| 1730763300 | 27.65 | 0.02 | 0.07 | 27.73 | 28.09 | 27.4525 | 451869 |
| 1730500500 | 27.63 | -0.22 | -0.79 | 28.19 | 28.375 | 26.91 | 432979 |
| 1730414100 | 27.85 | -0.54 | -1.90 | 28.7 | 29.09 | 27.76 | 277975 |
| 1730327700 | 28.39 | -0.13 | -0.46 | 28.36 | 29.015 | 28 | 135037 |
| 1730241300 | 28.52 | -0.14 | -0.49 | 28.37 | 28.76 | 28.15 | 99513 |
| 1730154900 | 28.66 | -0.15 | -0.52 | 29.28 | 29.34 | 27.96 | 239528 |
| 1729895700 | 28.81 | -0.17 | -0.59 | 29.36 | 29.69 | 28.665 | 134347 |
| 1729809300 | 28.98 | 0.01 | 0.03 | 28.93 | 29.64 | 28.78 | 175380 |
| 1729722900 | 28.97 | -0.01 | -0.03 | 28.73 | 29.0762 | 27.74 | 268517 |
| 1729636500 | 28.98 | 0.11 | 0.38 | 28.69 | 29.07 | 28.305 | 196879 |
| 1729550100 | 28.87 | -0.13 | -0.45 | 29.06 | 29.11 | 28.39 | 109264 |
| 1729290900 | 29 | 0.98 | 3.50 | 28.15 | 30.03 | 27.75 | 430082 |
| 1729204500 | 28.02 | -0.1 | -0.36 | 28.24 | 28.24 | 27.7 | 115367 |
| 1729118100 | 28.12 | 0.3 | 1.08 | 28.21 | 28.57 | 27.69 | 175182 |
| 1729031700 | 27.82 | 0.07 | 0.25 | 27.67 | 27.89 | 27.1 | 119001 |
| 1728945300 | 27.75 | -0.16 | -0.57 | 27.95 | 28 | 27.29 | 508624 |
| 1728686100 | 27.91 | 0.94 | 3.49 | 26.76 | 28.12 | 26.76 | 168779 |
| 1728599700 | 26.97 | -1.24 | -4.40 | 27.8 | 27.96 | 26.1316 | 255173 |
| 1728513300 | 28.21 | 0.2 | 0.71 | 27.87 | 28.62 | 27.5 | 376144 |
| 1728426900 | 28.01 | 0.56 | 2.04 | 27.5 | 28.51 | 27.3 | 174035 |
| 1728340500 | 27.45 | -0.08 | -0.29 | 27.5 | 27.8 | 26.75 | 138504 |
| 1728081300 | 27.53 | 2.02 | 7.92 | 26.12 | 27.62 | 25.48 | 353128 |
| 1727994900 | 25.51 | 0.21 | 0.83 | 25.03 | 25.56 | 24.6 | 308043 |
| 1727908500 | 25.3 | -0.7 | -2.69 | 25.8 | 25.98 | 24.98 | 1133158 |
| 1727822100 | 26 | 0.46 | 1.80 | 25.7 | 27.55 | 24.93 | 849423 |
| 1727735700 | 25.54 | 1.41 | 5.84 | 24 | 25.61 | 23.78 | 831789 |
| 1727476500 | 24.13 | 0.01 | 0.04 | 24.49 | 24.67 | 23.99 | 226699 |
| 1727390100 | 24.12 | -0.11 | -0.45 | 24.72 | 24.88 | 24.051 | 101119 |
| 1727303700 | 24.23 | 0.16 | 0.66 | 24.21 | 24.4 | 23.56 | 116258 |
| 1727217300 | 24.07 | 0.5 | 2.12 | 23.58 | 24.31 | 22.81 | 227282 |
| 1727130900 | 23.57 | 0.38 | 1.64 | 23.48 | 24.69 | 23.29 | 355273 |
| 1726871700 | 23.19 | 0.12 | 0.52 | 22.92 | 23.55 | 22.39 | 747384 |
| 1726785300 | 23.07 | 1.31 | 6.02 | 22.56 | 23.6 | 21.8701 | 249025 |
| 1726698900 | 21.76 | 0.29 | 1.35 | 21.51 | 22.85 | 21.47 | 143973 |
| 1726612500 | 21.47 | -0.91 | -4.07 | 22.71 | 23 | 21.37 | 147495 |
| 1726526100 | 22.38 | 0.06 | 0.27 | 22.44 | 22.715 | 22.1 | 106328 |
| 1726266900 | 22.32 | -0.01 | -0.04 | 22.5 | 22.804 | 22.085 | 146692 |
| 1726180500 | 22.33 | -0.74 | -3.21 | 23.09 | 23.51 | 22.18 | 103074 |
| 1726094100 | 23.07 | -0.2 | -0.86 | 23.04 | 23.24 | 22.65 | 81646 |
| 1726007700 | 23.27 | 0.27 | 1.17 | 23.42 | 24.18 | 22.42 | 121278 |
| 1725921300 | 23 | 1.56 | 7.28 | 21.85 | 23.43 | 21.66 | 169664 |
| 1725662100 | 21.44 | -0.47 | -2.15 | 22.02 | 22.21 | 21.37 | 148117 |
| 1725575700 | 21.91 | 0.17 | 0.78 | 21.76 | 22.217 | 21.5 | 201028 |
| 1725489300 | 21.74 | -0.46 | -2.07 | 22.02 | 22.52 | 21.61 | 165602 |
| 1725402900 | 22.2 | 0.32 | 1.46 | 21.65 | 23 | 21.65 | 263257 |
| 1725057300 | 21.88 | -0.34 | -1.53 | 22.21 | 22.65 | 21.34 | 137597 |
| 1724970900 | 22.22 | -0.18 | -0.80 | 22.64 | 23.08 | 22.09 | 138359 |
| 1724884500 | 22.4 | -0.16 | -0.71 | 22.32 | 23 | 22.19 | 79048 |
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
