Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 3.10227823558 | 20.63 | 20.97 | 18.81 | 200850 | 20.38663752 | CS |
| 4 | 3.16 | 17.4489232468 | 18.11 | 21.34 | 17.55 | 245038 | 19.87795172 | CS |
| 12 | 3.47 | 19.4943820225 | 17.8 | 21.34 | 16.72 | 266193 | 18.60177238 | CS |
| 26 | 5.53 | 35.1334180432 | 15.74 | 21.34 | 14.03 | 296072 | 17.19292851 | CS |
| 52 | 7.41 | 53.4632034632 | 13.86 | 21.34 | 13.41 | 295433 | 16.5214498 | CS |
| 156 | -0.53 | -2.43119266055 | 21.8 | 24.93 | 12.005 | 281992 | 18.10042782 | CS |
| 260 | -2.53 | -10.6302521008 | 23.8 | 25.76 | 11.6022 | 270380 | 18.63283038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 21.27 | 0.39 | 1.87 | 21.5 | 21.87 | 21.27 | 231462 |
| 1732318500 | 20.88 | 0.74 | 3.67 | 20.22 | 20.97 | 20.215 | 325779 |
| 1732232100 | 20.14 | 0.16 | 0.80 | 20.1 | 20.51 | 20.05 | 182323 |
| 1732145700 | 19.98 | -0.14 | -0.70 | 20.18 | 20.2 | 19.7 | 202548 |
| 1732059300 | 20.12 | -0.2 | -0.98 | 20.115 | 20.18 | 19.9 | 148572 |
| 1731972900 | 20.32 | -0.17 | -0.83 | 20.44 | 20.615 | 20.32 | 160622 |
| 1731713700 | 20.49 | 0.03 | 0.15 | 20.7099 | 20.72 | 20.12 | 153125 |
| 1731627300 | 20.46 | -0.26 | -1.25 | 20.775 | 20.78 | 20.34 | 209605 |
| 1731540900 | 20.72 | -0.07 | -0.34 | 20.925 | 21.34 | 20.715 | 239092 |
| 1731454500 | 20.79 | -0.28 | -1.33 | 20.98 | 21.33 | 20.73 | 219050 |
| 1731368100 | 21.07 | 0.91 | 4.51 | 20.615 | 21.19 | 20.6 | 208801 |
| 1731108900 | 20.16 | -0.04 | -0.20 | 20.3 | 20.365 | 20.02 | 279329 |
| 1731022500 | 20.2 | -0.84 | -3.99 | 20.79 | 21.05 | 20.11 | 392791 |
| 1730936100 | 21.04 | 3.13 | 17.48 | 19.87 | 21.21 | 19.65 | 875950 |
| 1730849700 | 17.91 | 0.18 | 1.02 | 17.74 | 18.01 | 17.74 | 186311 |
| 1730763300 | 17.73 | -0.45 | -2.48 | 17.96 | 17.96 | 17.565 | 162593 |
| 1730500500 | 18.18 | -0.02 | -0.11 | 18.41 | 18.53 | 18.07 | 173088 |
| 1730414100 | 18.2 | -0.34 | -1.83 | 18.475 | 18.65 | 18.19 | 219836 |
| 1730327700 | 18.54 | 0.33 | 1.81 | 18.21 | 18.965 | 18.21 | 287823 |
| 1730241300 | 18.21 | -0.09 | -0.49 | 18.07 | 18.24 | 18.04 | 169461 |
| 1730154900 | 18.3 | 0.62 | 3.51 | 17.95 | 18.38 | 17.8788 | 113434 |
| 1729895700 | 17.68 | -0.31 | -1.72 | 18.11 | 18.18 | 17.55 | 167800 |
| 1729809300 | 17.99 | -0.17 | -0.94 | 18.12 | 18.23 | 17.83 | 196677 |
| 1729722900 | 18.16 | 0.02 | 0.11 | 18.02 | 18.21 | 17.81 | 179569 |
| 1729636500 | 18.14 | 0.3 | 1.68 | 17.95 | 18.14 | 17.83 | 200300 |
| 1729550100 | 17.84 | -1.26 | -6.60 | 19.17 | 19.18 | 17.82 | 310828 |
| 1729290900 | 19.1 | -0.36 | -1.85 | 18.96 | 19.41 | 18.95 | 290075 |
| 1729204500 | 19.46 | 0.3 | 1.57 | 19.17 | 19.49 | 18.95 | 293994 |
| 1729118100 | 19.16 | 0.38 | 2.02 | 19.09 | 19.29 | 18.86 | 275355 |
| 1729031700 | 18.78 | 0.35 | 1.90 | 18.5 | 19.29 | 18.45 | 240770 |
| 1728945300 | 18.43 | 0.12 | 0.66 | 18.31 | 18.6 | 18.18 | 163465 |
| 1728686100 | 18.31 | 0.75 | 4.27 | 17.68 | 18.36 | 17.68 | 187057 |
| 1728599700 | 17.56 | -0.07 | -0.40 | 17.39 | 17.66 | 17.31 | 140196 |
| 1728513300 | 17.63 | 0.09 | 0.51 | 17.48 | 17.83 | 17.48 | 179271 |
| 1728426900 | 17.54 | -0.15 | -0.85 | 17.73 | 17.88 | 17.54 | 178840 |
| 1728340500 | 17.69 | 0.04 | 0.23 | 17.66 | 17.7 | 17.495 | 432289 |
| 1728081300 | 17.65 | 0.08 | 0.46 | 17.845 | 17.995 | 17.51 | 227467 |
| 1727994900 | 17.57 | -0.07 | -0.40 | 17.53 | 17.67 | 17.355 | 219700 |
| 1727908500 | 17.64 | -0.24 | -1.34 | 18.01 | 18.05 | 17.6 | 242443 |
| 1727822100 | 17.88 | -0.71 | -3.82 | 18.47 | 18.47 | 17.83 | 297685 |
| 1727735520 | 18.59 | 0.27 | 1.47 | 18.19 | 18.68 | 18.19 | 287034 |
| 1727476500 | 18.32 | 0.05 | 0.27 | 18.54 | 18.54 | 18.18 | 430388 |
| 1727390100 | 18.27 | 0.28 | 1.56 | 18.18 | 18.29 | 18.0052 | 424775 |
| 1727303700 | 17.99 | 0.08 | 0.45 | 17.93 | 18.09 | 17.685 | 347486 |
| 1727217300 | 17.91 | -0.24 | -1.32 | 18.18 | 18.265 | 17.88 | 192903 |
| 1727130900 | 18.15 | -0.06 | -0.33 | 18.28 | 18.45 | 18.05 | 211835 |
| 1726871700 | 18.21 | -0.7 | -3.70 | 18.79 | 18.81 | 18.11 | 1028569 |
| 1726785300 | 18.91 | 0.78 | 4.30 | 18.55 | 18.98 | 18.24 | 235072 |
| 1726698900 | 18.13 | -0.01 | -0.06 | 18.17 | 18.97 | 17.84 | 318680 |
| 1726612500 | 18.14 | 0.37 | 2.08 | 17.9 | 18.46 | 17.78 | 267560 |
| 1726526100 | 17.77 | 0.09 | 0.51 | 17.75 | 17.975 | 17.54 | 202800 |
| 1726266900 | 17.68 | 0.43 | 2.49 | 17.54 | 17.68 | 17.455 | 178638 |
| 1726180500 | 17.25 | 0.06 | 0.35 | 17.24 | 17.345 | 17.06 | 315493 |
| 1726094100 | 17.19 | 0.07 | 0.41 | 16.96 | 17.265 | 16.719999 | 371877 |
| 1726007700 | 17.12 | -0.05 | -0.29 | 17.25 | 17.25 | 16.84 | 203136 |
| 1725921300 | 17.17 | 0.08 | 0.47 | 17.13 | 17.3 | 16.93 | 339384 |
| 1725662100 | 17.09 | -0.17 | -0.98 | 17.38 | 17.39 | 16.85 | 299430 |
| 1725575700 | 17.26 | -0.06 | -0.35 | 17.26 | 17.49 | 17.07 | 158346 |
| 1725489300 | 17.32 | -0.28 | -1.59 | 17.45 | 17.675 | 17.25 | 153542 |
| 1725402900 | 17.6 | -0.27 | -1.51 | 17.87 | 17.88 | 17.39 | 236755 |
| 1725057300 | 17.87 | 0.14 | 0.79 | 17.8 | 17.98 | 17.6 | 290591 |
| 1724970900 | 17.73 | 0.15 | 0.85 | 17.8 | 17.81 | 17.41 | 227819 |
| 1724884500 | 17.58 | 0.14 | 0.80 | 17.42 | 17.76 | 17.39 | 137513 |
| 1724798100 | 17.44 | -0.29 | -1.64 | 17.61 | 17.66 | 17.4 | 155475 |
| 1724711700 | 17.73 | -0.07 | -0.39 | 18 | 18.045 | 17.65 | 305287 |
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
