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 | 0.66 | 2.31822971549 | 28.47 | 30.3 | 24.86 | 865272 | 27.37982007 | SP |
| 4 | 8.43 | 40.7246376812 | 20.7 | 30.8199 | 20.005 | 882880 | 26.5722076 | SP |
| 12 | 13.73 | 89.1558441558 | 15.4 | 30.8199 | 15.23 | 542647 | 23.46618898 | SP |
| 26 | 12.01 | 70.1518691589 | 17.12 | 30.8199 | 14.71 | 471428 | 22.25959772 | SP |
| 52 | 15.17 | 108.667621777 | 13.96 | 30.8199 | 11.1959 | 470319 | 19.3629769 | SP |
| 156 | 2.93 | 11.1832061069 | 26.2 | 30.8199 | 4.06 | 204375 | 17.98788469 | SP |
| 260 | 2.93 | 11.1832061069 | 26.2 | 30.8199 | 4.06 | 204375 | 17.98788469 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 29.14 | 1.17 | 4.18 | 28.43 | 30.3 | 28.26 | 685301 |
| 1732750500 | 27.97 | 2.86 | 11.39 | 25.95 | 28.1963 | 25.95 | 1030552 |
| 1732664100 | 25.11 | -2.07 | -7.62 | 26.29 | 27.07 | 24.86 | 709081 |
| 1732577700 | 27.18 | -0.53 | -1.91 | 28.47 | 28.47 | 26.4407 | 1086172 |
| 1732318500 | 27.71 | 1.92 | 7.44 | 25.38 | 28 | 25.14 | 603130 |
| 1732232100 | 25.79 | -0.67 | -2.53 | 27.84 | 28.1938 | 24.88 | 1174271 |
| 1732145700 | 26.46 | -0.05 | -0.19 | 27.48 | 27.75 | 25.94 | 815366 |
| 1732059300 | 26.51 | 0.95 | 3.72 | 25.62 | 26.93 | 25.01 | 687189 |
| 1731972900 | 25.56 | -0.73 | -2.78 | 26 | 27.075 | 25.27 | 884890 |
| 1731713700 | 26.29 | 0.79 | 3.10 | 26.41 | 26.42 | 25.11 | 822369 |
| 1731627300 | 25.5 | -1.31 | -4.89 | 27.51 | 27.8957 | 25.38 | 848781 |
| 1731540900 | 26.81 | -2.94 | -9.88 | 29.7 | 30.8199 | 26.69 | 1307464 |
| 1731454500 | 29.75 | -0.38 | -1.26 | 28.63 | 29.99 | 28.36 | 958586 |
| 1731368100 | 30.13 | 3.55 | 13.36 | 28.82 | 30.41 | 28.35 | 1404173 |
| 1731108900 | 26.58 | 0.36 | 1.37 | 26.22 | 26.66 | 25.5 | 699490 |
| 1731022500 | 26.22 | 1.19 | 4.75 | 24.68 | 26.5499 | 24.54 | 1056198 |
| 1730936100 | 25.03 | 3.78 | 17.79 | 23.73 | 25.14 | 22.91 | 1326060 |
| 1730849700 | 21.25 | 1.2 | 5.99 | 20.65 | 21.4899 | 20.61 | 459893 |
| 1730763300 | 20.05 | -0.93 | -4.43 | 20.7 | 20.7028 | 20.005 | 566600 |
| 1730500500 | 20.98 | -0.27 | -1.27 | 21.5 | 22.24 | 20.81 | 468201 |
| 1730414100 | 21.25 | -2.08 | -8.92 | 22.85 | 22.92 | 21.16 | 552565 |
| 1730327700 | 23.33 | -0.54 | -2.26 | 23.15 | 23.94 | 22.82 | 292732 |
| 1730241300 | 23.87 | -0.17 | -0.71 | 24.61 | 24.834 | 23.608 | 657336 |
| 1730154900 | 24.04 | 2.2 | 10.07 | 22.56 | 24.2382 | 22.545 | 625244 |
| 1729895700 | 21.84 | -0.51 | -2.28 | 22.4 | 22.69 | 21.49 | 426410 |
| 1729809300 | 22.35 | 0.68 | 3.14 | 22.24 | 22.96 | 21.7 | 513635 |
| 1729722900 | 21.67 | -1.01 | -4.45 | 22.09 | 22.43 | 21 | 371451 |
| 1729636500 | 22.68 | 0.18 | 0.80 | 22.2 | 22.76 | 21.84 | 313195 |
| 1729550100 | 22.5 | 0.48 | 2.18 | 21.75 | 22.55 | 20.7765 | 353914 |
| 1729290900 | 22.02 | 1.13 | 5.41 | 21.22 | 22.18 | 21.1 | 710975 |
| 1729204500 | 20.89 | -0.43 | -2.02 | 21.22 | 21.34 | 20.54 | 239317 |
| 1729118100 | 21.32 | 1.36 | 6.81 | 20.5 | 21.37 | 19.98 | 631486 |
| 1729031700 | 19.96 | 0.06 | 0.30 | 19.89 | 20.6692 | 19.45 | 492689 |
| 1728945300 | 19.9 | 0.97 | 5.12 | 19.6 | 20.13 | 19.145 | 715358 |
| 1728686100 | 18.93 | 1.39 | 7.92 | 17.73 | 19 | 17.71 | 579527 |
| 1728599700 | 17.54 | -0.17 | -0.96 | 17.71 | 17.81 | 17.29 | 401915 |
| 1728513300 | 17.71 | -0.68 | -3.70 | 18.39 | 18.39 | 17.663 | 529524 |
| 1728426900 | 18.39 | -0.27 | -1.45 | 18.56 | 18.74 | 18.11 | 186036 |
| 1728340500 | 18.66 | -0.42 | -2.20 | 19.2 | 19.4307 | 18.25 | 200968 |
| 1728081300 | 19.08 | 0.78 | 4.26 | 18.75 | 19.26 | 18.3174 | 260223 |
| 1727994900 | 18.3 | 0.1 | 0.55 | 18.08 | 18.55 | 17.81 | 151252 |
| 1727908500 | 18.2 | 0.3 | 1.68 | 17.65 | 18.48 | 17.57 | 322070 |
| 1727822100 | 17.9 | -1.11 | -5.84 | 18.88 | 19.01 | 17.58 | 364252 |
| 1727735700 | 19.01 | -0.95 | -4.76 | 19.15 | 19.4233 | 18.87 | 614318 |
| 1727476500 | 19.96 | -0.06 | -0.30 | 20.5 | 20.5 | 19.67 | 560536 |
| 1727390100 | 20.02 | 0.79 | 4.11 | 19.98 | 20.43 | 19.23 | 801967 |
| 1727303700 | 19.23 | -0.2 | -1.03 | 19.45 | 19.95 | 19.19 | 175803 |
| 1727217300 | 19.43 | 1.24 | 6.82 | 18.23 | 19.44 | 18.02 | 324167 |
| 1727130900 | 18.19 | 0.67 | 3.82 | 17.65 | 18.33 | 17.63 | 533748 |
| 1726871700 | 17.52 | -0.05 | -0.28 | 17.47 | 17.66 | 17.06 | 548742 |
| 1726785300 | 17.57 | 0.2 | 1.15 | 18.5 | 18.5 | 17.49 | 277105 |
| 1726698900 | 17.37 | -0.18 | -1.03 | 17.37 | 18.5 | 17.25 | 138026 |
| 1726612500 | 17.55 | 0.44 | 2.57 | 17.43 | 18.02 | 17.23 | 166814 |
| 1726526100 | 17.11 | -0.37 | -2.12 | 17.09 | 17.29 | 16.45 | 96014 |
| 1726266900 | 17.48 | 0.4 | 2.34 | 16.96 | 17.79 | 16.96 | 216574 |
| 1726180500 | 17.08 | 0.18 | 1.07 | 16.97 | 17.335 | 16.57 | 160252 |
| 1726094100 | 16.9 | -0.02 | -0.12 | 16.67 | 17.05 | 15.89 | 166219 |
| 1726007700 | 16.92 | 0.68 | 4.19 | 16.3 | 16.93 | 15.88 | 149318 |
| 1725921300 | 16.239999 | 1.29 | 8.63 | 15.4 | 16.239999 | 15.23 | 226573 |
| 1725662100 | 14.95 | -0.92 | -5.80 | 16.01 | 16.219999 | 14.85 | 392817 |
| 1725575700 | 15.87 | 0.11 | 0.70 | 15.92 | 16.36 | 15.71 | 198985 |
| 1725489300 | 15.76 | -0.1 | -0.63 | 15.62 | 16.27 | 15.3701 | 302425 |
| 1725402900 | 15.86 | -1.9 | -10.70 | 17.5 | 17.5 | 15.79 | 333709 |
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
