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 | 0.06 | 0.448765893792 | 13.37 | 13.64 | 13.3 | 164249 | 13.47806652 | CS |
| 4 | -0.58 | -4.13990007138 | 14.01 | 14.1999 | 13.09 | 148492 | 13.58212687 | CS |
| 12 | -0.53 | -3.79656160458 | 13.96 | 14.96 | 13.09 | 128290 | 14.13456242 | CS |
| 26 | 0.72 | 5.66483084186 | 12.71 | 14.96 | 12.27 | 124560 | 13.60555651 | CS |
| 52 | 0.92 | 7.35411670663 | 12.51 | 14.96 | 11.28 | 149396 | 13.10195066 | CS |
| 156 | -6.74 | -33.4159643034 | 20.17 | 20.4965 | 10.63 | 154258 | 14.28658065 | CS |
| 260 | -6.57 | -32.85 | 20 | 20.4965 | 10.63 | 160383 | 14.66157094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 13.43 | -0.08 | -0.59 | 13.42 | 13.53 | 13.38 | 216684 |
| 1732578000 | 13.51 | -0.07 | -0.52 | 13.48 | 13.64 | 13.43 | 147372 |
| 1732318800 | 13.58 | 0.08 | 0.59 | 13.5 | 13.63 | 13.5 | 193070 |
| 1732232400 | 13.5 | 0.13 | 0.97 | 13.39 | 13.5 | 13.3109 | 112085 |
| 1732146000 | 13.37 | -0.06 | -0.45 | 13.37 | 13.41 | 13.3 | 152032 |
| 1732059600 | 13.43 | 0.01 | 0.07 | 13.32 | 13.46 | 13.3 | 81679 |
| 1731973200 | 13.42 | 0.04 | 0.30 | 13.43 | 13.5188 | 13.4 | 110705 |
| 1731714000 | 13.38 | 0.21 | 1.59 | 13.1 | 13.4 | 13.09 | 146316 |
| 1731627600 | 13.17 | -0.05 | -0.38 | 13.23 | 13.4 | 13.15 | 201034 |
| 1731541200 | 13.22 | -0.24 | -1.78 | 13.49 | 13.56 | 13.19 | 205058 |
| 1731454800 | 13.46 | -0.41 | -2.96 | 13.83 | 13.9 | 13.41 | 207812 |
| 1731368400 | 13.87 | 0.02 | 0.14 | 13.83 | 13.92 | 13.77 | 160593 |
| 1731109200 | 13.85 | 0.04 | 0.29 | 13.85 | 13.8828 | 13.81 | 112162 |
| 1731022800 | 13.81 | 0.17 | 1.25 | 13.65 | 13.81 | 13.61 | 128782 |
| 1730936400 | 13.64 | -0.27 | -1.94 | 14.1 | 14.1999 | 13.6 | 178926 |
| 1730850000 | 13.91 | 0.1 | 0.71 | 13.87 | 13.95 | 13.81 | 121529 |
| 1730763600 | 13.812 | -0.13 | -0.92 | 13.95 | 14.0299 | 13.81 | 106178 |
| 1730500800 | 13.94 | -0.01 | -0.07 | 14 | 14 | 13.88 | 115265 |
| 1730414400 | 13.95 | -0.04 | -0.29 | 14 | 14.1 | 13.9 | 118841 |
| 1730328000 | 13.99 | -0.08 | -0.57 | 14.01 | 14.06 | 13.96 | 153715 |
| 1730241600 | 14.07 | -0.29 | -2.02 | 14.3 | 14.322 | 14.02 | 125314 |
| 1730155200 | 14.36 | 0.13 | 0.91 | 14.32 | 14.4 | 14.28 | 93062 |
| 1729896000 | 14.23 | 0 | 0.00 | 14.27 | 14.42 | 14.16 | 88890 |
| 1729809600 | 14.2295 | -0.19 | -1.32 | 14.3 | 14.4799 | 14.184 | 89615 |
| 1729723200 | 14.42 | -0.22 | -1.50 | 14.63 | 14.655 | 14.3 | 139740 |
| 1729636800 | 14.64 | -0.04 | -0.27 | 14.73 | 14.73 | 14.61 | 137360 |
| 1729550400 | 14.68 | -0.08 | -0.54 | 14.76 | 14.8 | 14.6678 | 87319 |
| 1729291200 | 14.76 | 0 | 0.00 | 14.75 | 14.8 | 14.7 | 97286 |
| 1729204800 | 14.76 | -0.04 | -0.27 | 14.82 | 14.8828 | 14.72 | 80861 |
| 1729118400 | 14.8 | 0.36 | 2.49 | 14.56 | 14.84 | 14.5144 | 211237 |
| 1729032000 | 14.44 | 0.18 | 1.26 | 14.27 | 14.5 | 14.27 | 179772 |
| 1728945600 | 14.26 | 0.2 | 1.42 | 14.05 | 14.27 | 14.03 | 123054 |
| 1728686400 | 14.06 | -0.04 | -0.28 | 14.12 | 14.1985 | 14.0216 | 144855 |
| 1728600000 | 14.1 | -0.12 | -0.84 | 14.18 | 14.27 | 14.08 | 146864 |
| 1728513600 | 14.22 | -0.14 | -0.97 | 14.3 | 14.3765 | 14.13 | 157772 |
| 1728427200 | 14.36 | -0.02 | -0.14 | 14.45 | 14.6256 | 14.33 | 91003 |
| 1728340800 | 14.38 | -0.28 | -1.91 | 14.65 | 14.67 | 14.36 | 138743 |
| 1728081600 | 14.66 | -0.12 | -0.81 | 14.74 | 14.94 | 14.5948 | 83933 |
| 1727995200 | 14.78 | -0.17 | -1.14 | 14.94 | 14.94 | 14.755 | 88346 |
| 1727908800 | 14.95 | 0.07 | 0.47 | 14.92 | 14.96 | 14.79 | 167090 |
| 1727822400 | 14.88 | -0.03 | -0.20 | 14.95 | 14.95 | 14.77 | 111679 |
| 1727736000 | 14.91 | 0.2 | 1.36 | 14.79 | 14.95 | 14.6763 | 175584 |
| 1727476800 | 14.71 | 0.17 | 1.17 | 14.65 | 14.77 | 14.65 | 113434 |
| 1727390400 | 14.54 | -0.13 | -0.89 | 14.61 | 14.665 | 14.54 | 126089 |
| 1727304000 | 14.67 | -0.08 | -0.54 | 14.7 | 14.75 | 14.58 | 109363 |
| 1727217600 | 14.75 | 0.01 | 0.07 | 14.7 | 14.79 | 14.64 | 143189 |
| 1727131200 | 14.74 | 0.21 | 1.45 | 14.52 | 14.74 | 14.52 | 126359 |
| 1726872000 | 14.53 | 0.07 | 0.48 | 14.4 | 14.63 | 14.35 | 111312 |
| 1726785600 | 14.46 | -0.14 | -0.96 | 14.69 | 14.7 | 14.3801 | 177373 |
| 1726699200 | 14.6 | 0 | 0.00 | 14.67 | 14.68 | 14.539 | 126337 |
| 1726612800 | 14.6 | 0.04 | 0.27 | 14.55 | 14.63 | 14.47 | 95246 |
| 1726526400 | 14.56 | 0.19 | 1.32 | 14.45 | 14.57 | 14.38 | 114194 |
| 1726267200 | 14.37 | -0.01 | -0.07 | 14.4 | 14.44 | 14.32 | 94103 |
| 1726180800 | 14.38 | 0.16 | 1.13 | 14.19 | 14.39 | 14.14 | 61268 |
| 1726094400 | 14.22 | 0.02 | 0.14 | 14.15 | 14.22 | 14.05 | 85186 |
| 1726008000 | 14.2 | 0.06 | 0.42 | 14.12 | 14.26 | 14.12 | 78661 |
| 1725921600 | 14.14 | 0.06 | 0.43 | 14.18 | 14.18 | 14.01 | 107437 |
| 1725662400 | 14.08 | 0.04 | 0.28 | 14.15 | 14.21 | 14.0026 | 53948 |
| 1725576000 | 14.04 | -0.04 | -0.28 | 14.02 | 14.15 | 14.01 | 110047 |
| 1725489600 | 14.08 | 0.14 | 1.00 | 13.96 | 14.2 | 13.96 | 134614 |
| 1725403200 | 13.94 | 0 | 0.00 | 13.92 | 13.99 | 13.83 | 131955 |
| 1725057600 | 13.94 | -0.06 | -0.43 | 14 | 14 | 13.86 | 41537 |
| 1724971200 | 14 | 0.22 | 1.60 | 13.75 | 14 | 13.72 | 132151 |
| 1724884800 | 13.78 | -0.04 | -0.29 | 13.86 | 14 | 13.77 | 121617 |
| 1724798400 | 13.82 | -0.18 | -1.29 | 13.98 | 13.98 | 13.78 | 84153 |
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
