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 | 0.16 | 0.813835198372 | 19.66 | 20.1227 | 19.345 | 243795 | 19.7029561 | CS |
| 4 | -0.5 | -2.46062992126 | 20.32 | 20.8875 | 19.308 | 401182 | 19.85674863 | CS |
| 12 | 3.8447 | 24.0665277021 | 15.9753 | 21.69 | 15.41 | 670030 | 19.50879665 | CS |
| 26 | 4.7 | 31.0846560847 | 15.12 | 21.69 | 14.05 | 602478 | 17.79180674 | CS |
| 52 | 4.95 | 33.2885003362 | 14.87 | 21.69 | 13.16 | 576183 | 16.62741529 | CS |
| 156 | 1.32 | 7.13513513514 | 18.5 | 21.95 | 12.2 | 611994 | 16.64427569 | CS |
| 260 | 1.32 | 7.13513513514 | 18.5 | 21.95 | 12.2 | 611994 | 16.64427569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 19.82 | -0.15 | -0.75 | 20.1227 | 20.1227 | 19.785 | 146602 |
| 1732750800 | 19.97 | 0.22 | 1.11 | 19.77 | 20.045766 | 19.72 | 125656 |
| 1732664400 | 19.75 | 0.08 | 0.41 | 19.57 | 19.7952 | 19.345 | 319642 |
| 1732578000 | 19.67 | 0.1 | 0.51 | 19.81 | 19.99 | 19.55 | 218579 |
| 1732318800 | 19.57 | -0.24 | -1.21 | 19.66 | 19.8783 | 19.48 | 311301 |
| 1732232400 | 19.81 | 0.43 | 2.22 | 19.325 | 19.825 | 19.32 | 243112 |
| 1732146000 | 19.38 | -0.17 | -0.87 | 19.495 | 19.525 | 19.308 | 143890 |
| 1732059600 | 19.55 | -0.21 | -1.06 | 19.6404 | 19.76 | 19.5 | 283940 |
| 1731973200 | 19.76 | 0.08 | 0.41 | 19.69 | 20.23 | 19.52 | 655658 |
| 1731714000 | 19.68 | 0.11 | 0.56 | 19.5 | 19.755 | 19.44 | 465025 |
| 1731627600 | 19.57 | -0.19 | -0.96 | 19.79 | 19.855 | 19.5 | 290643 |
| 1731541200 | 19.76 | 0.22 | 1.13 | 19.62 | 19.865 | 19.475 | 455756 |
| 1731454800 | 19.54 | -0.91 | -4.45 | 20.32 | 20.33 | 19.45 | 483420 |
| 1731368400 | 20.45 | 0.45 | 2.25 | 20.58 | 20.7116 | 20.24 | 426044 |
| 1731109200 | 20 | -0.25 | -1.23 | 20.135 | 20.3 | 19.94 | 329109 |
| 1731022800 | 20.25 | 0.42 | 2.12 | 19.81 | 20.35 | 19.81 | 334397 |
| 1730936400 | 19.83 | 0.02 | 0.10 | 20.17 | 20.24 | 19.61 | 303618 |
| 1730850000 | 19.81 | -0.06 | -0.30 | 19.89 | 20 | 19.58 | 798984 |
| 1730763600 | 19.87 | -0.64 | -3.12 | 20.41 | 20.52 | 19.71 | 905088 |
| 1730500800 | 20.51 | 0.23 | 1.13 | 20.32 | 20.8875 | 20.32 | 528591 |
| 1730414400 | 20.28 | -0.16 | -0.78 | 20.33 | 20.47 | 20.1 | 601513 |
| 1730328000 | 20.44 | -0.32 | -1.54 | 20.8 | 20.94 | 20.37 | 488597 |
| 1730241600 | 20.76 | 0.39 | 1.91 | 20.25 | 20.76 | 20.25 | 496153 |
| 1730155200 | 20.37 | -0.09 | -0.44 | 20.47 | 20.71 | 20.34 | 211572 |
| 1729896000 | 20.46 | 0.28 | 1.39 | 20.18 | 20.63 | 20.18 | 305146 |
| 1729809600 | 20.18 | 0.1 | 0.50 | 20.19 | 20.35 | 20.08 | 485492 |
| 1729723200 | 20.08 | -0.27 | -1.33 | 20.23 | 20.39 | 19.945 | 647945 |
| 1729636800 | 20.35 | -0.33 | -1.60 | 20.5 | 20.5 | 20 | 750271 |
| 1729550400 | 20.68 | 0.05 | 0.24 | 20.63 | 20.84 | 20.23 | 1112343 |
| 1729291200 | 20.63 | -0.3 | -1.43 | 21.06 | 21.08 | 20.39 | 876828 |
| 1729204800 | 20.93 | 0.16 | 0.77 | 20.8 | 21.06 | 20.55 | 787446 |
| 1729118400 | 20.77 | 0.03 | 0.14 | 20.76 | 20.91 | 20.55 | 577821 |
| 1729032000 | 20.74 | -0.13 | -0.62 | 21.33 | 21.34 | 20.64 | 1666720 |
| 1728945600 | 20.87 | 1.4 | 7.19 | 21.01 | 21.69 | 20.59 | 2933899 |
| 1728686400 | 19.47 | 0.35 | 1.83 | 19.21 | 19.55 | 19.19 | 306084 |
| 1728600000 | 19.12 | 0.26 | 1.38 | 18.71 | 19.15 | 18.62 | 230385 |
| 1728513600 | 18.86 | 0.44 | 2.39 | 18.25 | 18.91 | 18.21 | 442510 |
| 1728427200 | 18.42 | -0.36 | -1.92 | 18.8 | 18.87 | 18.1 | 478257 |
| 1728340800 | 18.78 | -0.22 | -1.16 | 18.91 | 18.9522 | 18.69 | 243360 |
| 1728081600 | 19 | 0.12 | 0.64 | 18.9 | 19.04 | 18.83 | 216259 |
| 1727995200 | 18.88 | -0.18 | -0.94 | 19.005 | 19.035 | 18.8032 | 252335 |
| 1727908800 | 19.06 | -0.08 | -0.42 | 18.87 | 19.253464 | 18.64 | 435577 |
| 1727822400 | 19.14 | -0.15 | -0.78 | 19.28 | 19.29 | 18.9 | 359156 |
| 1727735520 | 19.29 | 0.34 | 1.79 | 18.89 | 19.4626 | 18.89 | 700132 |
| 1727476800 | 18.95 | -0.09 | -0.47 | 19.19 | 19.28 | 18.9 | 133423 |
| 1727390400 | 19.04 | 0.02 | 0.11 | 19.08 | 19.22 | 18.95 | 172139 |
| 1727304000 | 19.02 | -0.19 | -0.99 | 19.25 | 19.29 | 18.91 | 447373 |
| 1727217600 | 19.21 | -0.27 | -1.39 | 19.49 | 19.56 | 19.11 | 667177 |
| 1727131200 | 19.48 | -0.48 | -2.40 | 20.24 | 20.24 | 19.395 | 1204320 |
| 1726872000 | 19.96 | -0.04 | -0.20 | 19.96 | 20.0917 | 19.67 | 616622 |
| 1726785600 | 20 | 0 | 0.00 | 20.25 | 20.59 | 19.56 | 1513201 |
| 1726699200 | 20 | 1.44 | 7.76 | 20.45 | 20.81 | 19.75 | 2914902 |
| 1726612800 | 18.56 | 0.76 | 4.27 | 17.76 | 18.58 | 17.705 | 1427913 |
| 1726526400 | 17.8 | 2.25 | 14.47 | 17.79 | 18.1 | 17.47 | 5950228 |
| 1726267200 | 15.55 | -0.1 | -0.64 | 15.67 | 15.75 | 15.41 | 150403 |
| 1726180800 | 15.65 | -0.17 | -1.07 | 15.91 | 15.91 | 15.63 | 195057 |
| 1726094400 | 15.82 | -0.11 | -0.69 | 15.86 | 15.91 | 15.61 | 118288 |
| 1726008000 | 15.93 | 0.18 | 1.14 | 15.74 | 15.94 | 15.6 | 167995 |
| 1725921600 | 15.75 | -0.16 | -1.01 | 15.83 | 16.07 | 15.73 | 151380 |
| 1725662400 | 15.91 | 0.02 | 0.13 | 15.9753 | 15.98 | 15.67 | 473113 |
| 1725576000 | 15.89 | -0.42 | -2.58 | 16.329999 | 16.34 | 15.89 | 182736 |
| 1725489600 | 16.309999 | 0.06 | 0.37 | 16.25 | 16.7 | 16.17 | 183169 |
| 1725403200 | 16.25 | -0.18 | -1.10 | 16.39 | 16.7487 | 16.149999 | 502627 |
| 1725057600 | 16.43 | 0.43 | 2.69 | 16.11 | 16.48 | 15.83 | 245582 |
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
