We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.14 | -5.89147286822 | 19.35 | 19.47 | 17.945 | 3157308 | 18.62839659 | CS |
| 4 | -0.79 | -4.15789473684 | 19 | 20.445 | 17.945 | 2241775 | 18.91174148 | CS |
| 12 | -2.07 | -10.2071005917 | 20.28 | 21.45 | 17.425 | 2356967 | 19.37974117 | CS |
| 26 | 2.57 | 16.4322250639 | 15.64 | 21.45 | 15.35 | 2272773 | 18.88113891 | CS |
| 52 | 4.05 | 28.6016949153 | 14.16 | 21.45 | 11.24 | 2357828 | 16.40310441 | CS |
| 156 | 10.98 | 151.867219917 | 7.23 | 21.45 | 6.35 | 3096513 | 11.27732994 | CS |
| 260 | 12.86 | 240.373831776 | 5.35 | 21.45 | 3.11 | 3071717 | 9.95629699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 18.33 | 0.22 | 1.21 | 18.1 | 18.545 | 18.07 | 5207977 |
| 1734651600 | 18.11 | 0.05 | 0.28 | 18.26 | 18.489 | 17.98 | 3040531 |
| 1734565200 | 18.06 | -1.01 | -5.30 | 18.9 | 19.06 | 17.945 | 4154043 |
| 1734478800 | 19.07 | -0.03 | -0.16 | 18.82 | 19.185 | 18.7953 | 2932376 |
| 1734392400 | 19.1 | -0.01 | -0.05 | 19.055 | 19.13 | 18.83 | 3326109 |
| 1734133200 | 19.11 | -0.44 | -2.25 | 19.47 | 19.47 | 19.0029 | 2207437 |
| 1734046800 | 19.55 | -0.83 | -4.07 | 20.02 | 20.15 | 19.55 | 1805114 |
| 1733960400 | 20.38 | 0.86 | 4.41 | 19.655 | 20.445 | 19.59 | 1811793 |
| 1733874000 | 19.52 | -0.02 | -0.10 | 19.72 | 20.02 | 19.495 | 1519083 |
| 1733787600 | 19.54 | 0.48 | 2.52 | 19.67 | 20.035 | 19.48 | 2261920 |
| 1733528400 | 19.06 | -0.4 | -2.06 | 19.285 | 19.33 | 18.92 | 1387883 |
| 1733442000 | 19.46 | -0.1 | -0.51 | 19.605 | 19.75 | 19.245 | 1237168 |
| 1733355600 | 19.56 | 0.2 | 1.03 | 19.46 | 19.725 | 19.405 | 1520530 |
| 1733269200 | 19.36 | 0.83 | 4.48 | 18.91 | 19.775 | 18.89 | 2588528 |
| 1733182800 | 18.53 | -0.29 | -1.54 | 18.75 | 18.79 | 18.46 | 1896838 |
| 1732917840 | 18.82 | 0.37 | 2.01 | 18.79 | 18.93 | 18.72 | 1139759 |
| 1732750800 | 18.45 | 0.07 | 0.38 | 18.57 | 18.64 | 18.37 | 1726529 |
| 1732664400 | 18.38 | 0.08 | 0.44 | 18.345 | 18.38 | 18.14 | 2120444 |
| 1732578000 | 18.3 | -0.57 | -3.02 | 18.13 | 18.425 | 18.11 | 3249529 |
| 1732318800 | 18.87 | 0.01 | 0.05 | 18.85 | 19.01 | 18.77 | 1982695 |
| 1732232400 | 18.86 | 0.15 | 0.80 | 18.885 | 18.99 | 18.66 | 1754660 |
| 1732146000 | 18.71 | -0.08 | -0.43 | 18.72 | 18.8 | 18.615 | 1187462 |
| 1732059600 | 18.79 | 0.47 | 2.57 | 18.4875 | 18.83 | 18.31 | 1837893 |
| 1731973200 | 18.32 | 0.78 | 4.45 | 17.96 | 18.37 | 17.95 | 1651314 |
| 1731714000 | 17.54 | -0.2 | -1.13 | 17.8425 | 17.94 | 17.425 | 2085510 |
| 1731627600 | 17.74 | -0.03 | -0.17 | 17.6089 | 17.88 | 17.495 | 3681051 |
| 1731541200 | 17.77 | -0.17 | -0.95 | 18.22 | 18.22 | 17.72 | 3882622 |
| 1731454800 | 17.94 | -0.24 | -1.32 | 17.9 | 18.09 | 17.67 | 2765962 |
| 1731368400 | 18.18 | -1.2 | -6.19 | 18.49 | 18.75 | 17.785 | 5567153 |
| 1731109200 | 19.38 | -0.36 | -1.82 | 19.455 | 19.76 | 19.055 | 2370093 |
| 1731022800 | 19.74 | 0.3 | 1.54 | 19.07 | 19.825 | 18.57 | 4399698 |
| 1730936400 | 19.44 | -0.73 | -3.62 | 18.91 | 19.695 | 18.75 | 3940868 |
| 1730850000 | 20.17 | 0.06 | 0.30 | 20.3 | 20.37 | 19.925 | 1399659 |
| 1730763600 | 20.11 | 0 | 0.00 | 20.22 | 20.39 | 19.93 | 1668132 |
| 1730500800 | 20.11 | -0.07 | -0.35 | 20.34 | 20.6 | 20.11 | 2788369 |
| 1730414400 | 20.18 | -0.78 | -3.72 | 20.66 | 20.71 | 20.04 | 2186137 |
| 1730328000 | 20.96 | -0.09 | -0.43 | 21.07 | 21.08 | 20.575 | 1646097 |
| 1730241600 | 21.05 | 0.55 | 2.68 | 20.56 | 21.06 | 20.435 | 1611910 |
| 1730155200 | 20.5 | -0.27 | -1.30 | 20.72 | 20.77 | 20.445 | 2208015 |
| 1729896000 | 20.77 | -0.32 | -1.52 | 20.92 | 21.07 | 20.65 | 1582715 |
| 1729809600 | 21.09 | -0.01 | -0.05 | 21.2 | 21.22 | 20.62 | 2432295 |
| 1729723200 | 21.1 | -0.28 | -1.31 | 21 | 21.37 | 20.83 | 1455331 |
| 1729636800 | 21.38 | 0.59 | 2.84 | 21.09 | 21.426 | 21.07 | 2390142 |
| 1729550400 | 20.79 | -0.2 | -0.95 | 21.3 | 21.45 | 20.731 | 3002307 |
| 1729291200 | 20.99 | 0.92 | 4.58 | 20.34 | 21.12 | 20.31 | 3030904 |
| 1729204800 | 20.07 | 0.1 | 0.50 | 20.15 | 20.445 | 20.03 | 1514981 |
| 1729118400 | 19.97 | 0.31 | 1.58 | 19.95 | 20.24 | 19.74 | 2518180 |
| 1729032000 | 19.66 | 0.02 | 0.10 | 19.6 | 19.704 | 19.37 | 1991181 |
| 1728945600 | 19.64 | 0.04 | 0.20 | 19.5 | 19.855 | 19.5 | 1353157 |
| 1728686400 | 19.6 | 0.04 | 0.20 | 19.76 | 19.94 | 19.52 | 2225424 |
| 1728600000 | 19.56 | 0.39 | 2.03 | 19.25 | 19.57 | 19.02 | 2524210 |
| 1728513600 | 19.17 | -0.33 | -1.69 | 19.37 | 19.4 | 18.96 | 2548184 |
| 1728427200 | 19.5 | 0.09 | 0.46 | 19.435 | 19.51 | 19.14 | 1679641 |
| 1728340800 | 19.41 | -0.18 | -0.92 | 19.5 | 19.5 | 19.14 | 1615512 |
| 1728081600 | 19.59 | -0.12 | -0.61 | 19.685 | 19.965 | 19.55 | 1976851 |
| 1727995200 | 19.71 | -0.43 | -2.14 | 19.91 | 19.96 | 19.58 | 1846307 |
| 1727908800 | 20.14 | -0.06 | -0.30 | 20.08 | 20.3289 | 19.895 | 2028542 |
| 1727822400 | 20.2 | 0.26 | 1.30 | 20.08 | 20.305 | 19.87 | 3457956 |
| 1727735520 | 19.94 | -0.03 | -0.15 | 19.92 | 19.94 | 19.62 | 2637849 |
| 1727476800 | 19.97 | -0.47 | -2.30 | 20.28 | 20.29 | 19.82 | 2796933 |
| 1727390400 | 20.44 | -0.23 | -1.11 | 20.78 | 20.78 | 20.31 | 3550836 |
| 1727304000 | 20.67 | -0.21 | -1.01 | 20.97 | 21.03 | 20.515 | 3429636 |
| 1727217600 | 20.88 | -0.16 | -0.76 | 21.14 | 21.16 | 20.805 | 2067842 |
| 1727131200 | 21.04 | 0.22 | 1.06 | 20.92 | 21.42 | 20.8 | 3222703 |
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
