Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 6.2930186824 | 10.17 | 11.6592 | 9.87 | 839080 | 10.65681666 | CS |
| 4 | -3.22 | -22.9508196721 | 14.03 | 14.65 | 8.9 | 1259487 | 10.66135369 | CS |
| 12 | -2.79 | -20.5147058824 | 13.6 | 16.4289 | 8.9 | 734615 | 12.53585436 | CS |
| 26 | -4.78 | -30.660679923 | 15.59 | 17.7 | 8.9 | 708479 | 13.60694954 | CS |
| 52 | -5.19 | -32.4375 | 16 | 21.75 | 8.9 | 673978 | 15.71072186 | CS |
| 156 | -14.76 | -57.7238951897 | 25.57 | 27.595 | 8.38 | 736918 | 15.36956157 | CS |
| 260 | -12.17 | -52.9590948651 | 22.98 | 31.47 | 6.06 | 718767 | 18.12244748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 10.81 | 0.11 | 1.03 | 10.78 | 10.9891 | 10.68 | 334756 |
| 1732664400 | 10.7 | -0.59 | -5.23 | 10.99 | 10.995 | 10.585 | 690425 |
| 1732578000 | 11.29 | 0.54 | 5.02 | 10.92 | 11.6592 | 10.92 | 881849 |
| 1732318800 | 10.75 | 0.26 | 2.48 | 10.5985 | 10.8517 | 10.5985 | 705357 |
| 1732232400 | 10.49 | 0.28 | 2.74 | 10.44 | 10.74 | 10.335 | 638705 |
| 1732146000 | 10.21 | 0.05 | 0.49 | 10.12 | 10.255 | 9.8699999 | 1242756 |
| 1732059600 | 10.16 | 0.11 | 1.09 | 10.06 | 10.34 | 9.8401 | 1044697 |
| 1731973200 | 10.05 | -0.14 | -1.37 | 10.19 | 10.27 | 9.95 | 1168502 |
| 1731714000 | 10.19 | -0.17 | -1.64 | 10.3801 | 10.43 | 10.15 | 658541 |
| 1731627600 | 10.36 | 0.11 | 1.07 | 10.365 | 10.501 | 10.07 | 1038325 |
| 1731541200 | 10.25 | -0.4 | -3.76 | 10.84 | 10.8895 | 10.205 | 1130035 |
| 1731454800 | 10.65 | -0.65 | -5.75 | 11.14 | 11.32 | 10.63 | 1424493 |
| 1731368400 | 11.3 | 0.34 | 3.10 | 11.01 | 11.48 | 11.01 | 1524043 |
| 1731109200 | 10.96 | 0.68 | 6.61 | 10.8737 | 11.16 | 10.71 | 1834895 |
| 1731022800 | 10.28 | -0.59 | -5.43 | 10.74 | 10.94 | 10.1975 | 1536999 |
| 1730936400 | 10.87 | 0.95 | 9.58 | 10.46 | 10.97 | 10.12 | 2529818 |
| 1730850000 | 9.92 | -4.21 | -29.79 | 9.9 | 10.37 | 8.9 | 5436927 |
| 1730763600 | 14.13 | -0.11 | -0.77 | 14.18 | 14.65 | 14.12 | 472583 |
| 1730500800 | 14.24 | 0.08 | 0.56 | 14.41 | 14.57 | 14.15 | 347186 |
| 1730414400 | 14.16 | -0.06 | -0.42 | 14.1 | 14.44 | 14.1 | 389637 |
| 1730328000 | 14.22 | 0.11 | 0.78 | 14.08 | 14.535 | 14.08 | 226251 |
| 1730241600 | 14.11 | -0.49 | -3.36 | 14.22 | 14.345 | 13.98 | 409064 |
| 1730155200 | 14.6 | 0.36 | 2.53 | 14.42 | 14.75 | 14.42 | 263371 |
| 1729896000 | 14.24 | -0.04 | -0.28 | 14.48 | 14.54 | 14.165 | 280308 |
| 1729809600 | 14.28 | 0.07 | 0.49 | 14.25 | 14.36 | 14.06 | 457419 |
| 1729723200 | 14.21 | -0.42 | -2.87 | 14.56 | 14.725 | 14.1 | 553311 |
| 1729636800 | 14.63 | -0.63 | -4.13 | 15.17 | 15.21 | 14.59 | 376508 |
| 1729550400 | 15.26 | -0.48 | -3.05 | 15.72 | 15.8 | 15.24 | 376291 |
| 1729291200 | 15.74 | 0 | 0.00 | 15.85 | 15.865 | 15.68 | 217570 |
| 1729204800 | 15.74 | -0.11 | -0.69 | 15.83 | 15.83 | 15.615 | 278640 |
| 1729118400 | 15.85 | 0.4 | 2.59 | 15.71 | 16.03 | 15.61 | 320535 |
| 1729032000 | 15.45 | 0.02 | 0.13 | 15.5 | 15.83 | 15.45 | 312370 |
| 1728945600 | 15.43 | 0.27 | 1.78 | 15.19 | 15.5197 | 15.14 | 197795 |
| 1728686400 | 15.16 | 0.48 | 3.27 | 14.7 | 15.185 | 14.69 | 469194 |
| 1728600000 | 14.68 | -1.06 | -6.73 | 15.23 | 15.34 | 14.68 | 572013 |
| 1728513600 | 15.74 | -0.03 | -0.19 | 15.88 | 15.88 | 15.67 | 276822 |
| 1728427200 | 15.77 | -0.17 | -1.07 | 15.94 | 15.95 | 15.69 | 392355 |
| 1728340800 | 15.94 | -0.06 | -0.38 | 15.84 | 16.015 | 15.65 | 515038 |
| 1728081600 | 16 | -0.03 | -0.19 | 16.165 | 16.245 | 15.76 | 456023 |
| 1727995200 | 16.03 | -0.11 | -0.68 | 16.079999 | 16.21 | 15.75 | 484106 |
| 1727908800 | 16.14 | -0.08 | -0.49 | 16.059999 | 16.27 | 15.94 | 290260 |
| 1727822400 | 16.219999 | 0.41 | 2.59 | 15.76 | 16.428899 | 15.55 | 480123 |
| 1727735520 | 15.81 | 0.01 | 0.06 | 15.67 | 15.845 | 15.61 | 396058 |
| 1727476800 | 15.8 | 0.22 | 1.41 | 15.76 | 16 | 15.67 | 390622 |
| 1727390400 | 15.58 | 0.16 | 1.04 | 15.71 | 15.85 | 15.51 | 337111 |
| 1727304000 | 15.42 | -0.31 | -1.97 | 15.71 | 15.71 | 15.28 | 416602 |
| 1727217600 | 15.73 | -0.24 | -1.50 | 16.07 | 16.129999 | 15.585 | 552267 |
| 1727131200 | 15.97 | 0.11 | 0.69 | 16.059999 | 16.25 | 15.68 | 728591 |
| 1726872000 | 15.86 | -0.1 | -0.63 | 15.73 | 16.05 | 15.67 | 1362329 |
| 1726785600 | 15.96 | 0.52 | 3.37 | 15.82 | 16.07 | 15.55 | 707637 |
| 1726699200 | 15.44 | 0.28 | 1.85 | 15.28 | 15.92 | 15.06 | 820187 |
| 1726612800 | 15.16 | 0.41 | 2.78 | 14.91 | 15.29 | 14.79 | 362543 |
| 1726526400 | 14.75 | 0.21 | 1.44 | 14.64 | 14.77 | 14.42 | 321336 |
| 1726267200 | 14.54 | 0.55 | 3.93 | 14.36 | 14.84 | 14.2 | 461601 |
| 1726180800 | 13.99 | 0.38 | 2.79 | 13.66 | 14.19 | 13.66 | 964252 |
| 1726094400 | 13.61 | 0.07 | 0.52 | 13.42 | 13.64 | 13.12 | 526217 |
| 1726008000 | 13.54 | 0.32 | 2.42 | 13.25 | 13.56 | 13.19 | 551485 |
| 1725921600 | 13.22 | -0.12 | -0.90 | 13.36 | 13.62 | 13.21 | 681478 |
| 1725662400 | 13.34 | -0.11 | -0.82 | 13.68 | 13.81 | 13.34 | 445407 |
| 1725576000 | 13.45 | -0.1 | -0.74 | 13.5 | 13.71 | 13.365 | 319180 |
| 1725489600 | 13.55 | -0.15 | -1.09 | 13.6 | 13.785 | 13.32 | 419772 |
| 1725403200 | 13.7 | -0.54 | -3.79 | 14.175 | 14.185 | 13.59 | 582581 |
| 1725057600 | 14.24 | 0.03 | 0.21 | 14.38 | 14.38 | 14.07 | 574465 |
| 1724971200 | 14.21 | -0.07 | -0.49 | 14.39 | 14.39 | 14.065 | 337465 |
| 1724884800 | 14.28 | -0.11 | -0.76 | 14.25 | 14.42 | 14.165 | 311170 |
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
