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 | -1.72 | -9.54495005549 | 18.02 | 18.24 | 16.3 | 1939068 | 17.27720294 | CS |
| 4 | 1.68 | 11.4911080711 | 14.62 | 20.1488 | 14.44 | 3028458 | 17.72064837 | CS |
| 12 | -5.26 | -24.3970315399 | 21.56 | 27.23 | 12.7205 | 2636684 | 16.1438433 | CS |
| 26 | -9.35 | -36.4522417154 | 25.65 | 27.23 | 12.7205 | 2218532 | 16.20354281 | CS |
| 52 | -9.35 | -36.4522417154 | 25.65 | 27.23 | 12.7205 | 2218532 | 16.20354281 | CS |
| 156 | -9.35 | -36.4522417154 | 25.65 | 27.23 | 12.7205 | 2218532 | 16.20354281 | CS |
| 260 | -9.35 | -36.4522417154 | 25.65 | 27.23 | 12.7205 | 2218532 | 16.20354281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 16.309999 | -0.7 | -4.12 | 17.36 | 17.6 | 16.309999 | 2509929 |
| 1742510100 | 17.01 | -0.26 | -1.51 | 17.4 | 17.46 | 16.54 | 1984703 |
| 1742423700 | 17.27 | -0.46 | -2.59 | 17.56 | 17.9574 | 16.88 | 1326248 |
| 1742337300 | 17.73 | 0.68 | 3.99 | 17.4 | 18.14 | 17.35 | 2142629 |
| 1742250900 | 17.05 | -0.23 | -1.33 | 16.84 | 17.6217 | 16.79 | 1922475 |
| 1741991700 | 17.28 | -1.54 | -8.18 | 18.02 | 18.24 | 17.0499 | 2319285 |
| 1741905300 | 18.82 | 0.87 | 4.85 | 18.19 | 19.1 | 18.0127 | 2055146 |
| 1741818900 | 17.95 | -1.4 | -7.24 | 17.97 | 18.89 | 17.7301 | 2102954 |
| 1741732500 | 19.35 | -0.42 | -2.12 | 19.92 | 19.99 | 18.681 | 1872957 |
| 1741646100 | 19.77 | 1.81 | 10.08 | 18.6 | 20.1488 | 18.5 | 2979468 |
| 1741390500 | 17.96 | -1.03 | -5.42 | 19.1 | 19.3188 | 17.91 | 2841374 |
| 1741304100 | 18.99 | 1.84 | 10.73 | 17.64 | 19.09 | 17.51 | 3845816 |
| 1741217700 | 17.15 | -1.24 | -6.74 | 17.99 | 18.79 | 17.12 | 3055937 |
| 1741131300 | 18.39 | -0.2 | -1.08 | 19.36 | 19.54 | 17.5 | 2866627 |
| 1741044900 | 18.59 | 0.31 | 1.70 | 17.52 | 18.7901 | 17.1 | 3430617 |
| 1740785700 | 18.28 | -0.02 | -0.11 | 19.32 | 19.64 | 18.27 | 2958378 |
| 1740699300 | 18.3 | 0.91 | 5.23 | 16.91 | 18.41 | 16.581 | 2921498 |
| 1740612900 | 17.39 | -0.29 | -1.64 | 17.44 | 17.75 | 16.94 | 1781599 |
| 1740526500 | 17.68 | 0.54 | 3.15 | 17.18 | 18.1861 | 16.98 | 4199743 |
| 1740440100 | 17.14 | 1.63 | 10.51 | 16.379999 | 17.37 | 15.88 | 7336069 |
| 1740180900 | 15.51 | 0.7 | 4.73 | 14.62 | 15.65 | 14.44 | 6625639 |
| 1740094500 | 14.81 | 0.72 | 5.11 | 15.21 | 16.122399 | 14.67 | 14066435 |
| 1740008100 | 14.09 | 1.29 | 10.08 | 12.86 | 14.44 | 12.7205 | 13494950 |
| 1739921700 | 12.8 | -0.61 | -4.55 | 13.22 | 13.4902 | 12.76 | 6158611 |
| 1739576100 | 13.41 | -0.12 | -0.89 | 13.57 | 13.67 | 13.2336 | 3899059 |
| 1739489700 | 13.53 | -0.05 | -0.37 | 13.63 | 13.83 | 13.48 | 3058657 |
| 1739403300 | 13.58 | -0.61 | -4.30 | 14.51 | 14.53 | 13.571 | 3883132 |
| 1739316900 | 14.19 | 0.47 | 3.43 | 13.74 | 14.25 | 13.49 | 4044399 |
| 1739230500 | 13.72 | -0.74 | -5.12 | 14.32 | 14.73 | 13.7 | 4764311 |
| 1738971300 | 14.46 | 0.06 | 0.42 | 14.36 | 14.52 | 13.77 | 7823070 |
| 1738884900 | 14.4 | -1.54 | -9.66 | 16 | 16.135 | 14.38 | 5210143 |
| 1738798500 | 15.94 | 0.35 | 2.25 | 15.9 | 16.259899 | 15.6204 | 2668482 |
| 1738712100 | 15.59 | -4.89 | -23.88 | 15.93 | 16.39 | 14.83 | 7829150 |
| 1738625700 | 20.48 | -0.35 | -1.68 | 21.46 | 21.81 | 20.38 | 1914834 |
| 1738366500 | 20.83 | -0.27 | -1.28 | 20.8714 | 20.9175 | 20.1 | 397654 |
| 1738280100 | 21.1 | -0.45 | -2.09 | 21.48 | 21.5805 | 20.9723 | 117340 |
| 1738193700 | 21.55 | 0.15 | 0.70 | 21.5 | 22.0114 | 21.25 | 245339 |
| 1738107300 | 21.4 | -1.4 | -6.14 | 22.72 | 23.235 | 21.245 | 283406 |
| 1738020900 | 22.8 | 0.95 | 4.35 | 23.24 | 23.55 | 22.481 | 526147 |
| 1737761700 | 21.85 | -0.61 | -2.72 | 21.78 | 21.95 | 20.9575 | 907483 |
| 1737675300 | 22.46 | 0 | 0.00 | 22.46 | 22.46 | 22.46 | 0 |
| 1737588900 | 22.46 | -1.18 | -4.99 | 23.21 | 23.33 | 22.34 | 332098 |
| 1737502500 | 23.64 | -0.49 | -2.03 | 23.56 | 24.43 | 23.5 | 155218 |
| 1737156900 | 24.13 | -0.83 | -3.33 | 24.43 | 24.7068 | 23.89 | 70512 |
| 1737070500 | 24.96 | -0.4 | -1.58 | 24.97 | 25.229 | 24.19 | 109095 |
| 1736984100 | 25.36 | -0.88 | -3.35 | 25.26 | 25.69 | 25.106 | 127724 |
| 1736897700 | 26.24 | -0.44 | -1.65 | 25.69 | 26.531 | 25.35 | 109616 |
| 1736811300 | 26.68 | 0.9 | 3.49 | 26.96 | 27.23 | 26.38 | 179340 |
| 1736552100 | 25.78 | 0.38 | 1.50 | 26.32 | 26.57 | 25.4 | 248074 |
| 1736379300 | 25.4 | 0.65 | 2.63 | 25.44 | 25.9563 | 24.98 | 268857 |
| 1736292900 | 24.75 | 1.77 | 7.70 | 23.24 | 24.8293 | 23.24 | 225503 |
| 1736206500 | 22.98 | 1.12 | 5.12 | 22.2 | 23.319 | 21.85 | 151445 |
| 1735947300 | 21.86 | -1.47 | -6.30 | 23.32 | 23.32 | 21.86 | 154544 |
| 1735860900 | 23.33 | 0.15 | 0.65 | 23.02 | 24.131 | 22.9515 | 242984 |
| 1735688100 | 23.18 | 0.44 | 1.93 | 22.55 | 23.31 | 22.55 | 176686 |
| 1735601700 | 22.74 | 0.55 | 2.48 | 22.83 | 23 | 22.14 | 328739 |
| 1735342500 | 22.19 | 0.81 | 3.79 | 21.56 | 22.4495 | 21.48 | 275424 |
| 1735256100 | 21.38 | 0.06 | 0.26 | 21.14 | 21.5457 | 21.02 | 130699 |
| 1735077840 | 21.3247 | -0.44 | -2.00 | 21.64 | 21.67 | 20.65 | 241967 |
| 1734996900 | 21.76 | -0.04 | -0.18 | 21.78 | 22.59 | 21.391 | 320098 |
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
