Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2361 | -1.36425096208 | 17.3062 | 17.93 | 16.61 | 1739 | 16.8633198 | CS |
| 4 | 0.0411 | 0.241352986083 | 17.029 | 17.98 | 16.61 | 1778 | 17.17790564 | CS |
| 12 | 1.2401 | 7.83385975995 | 15.83 | 17.98 | 15 | 4011 | 16.62661484 | CS |
| 26 | 1.7045 | 11.0929608997 | 15.3656 | 17.98 | 14.58 | 3765 | 16.06190809 | CS |
| 52 | 1.4701 | 9.42371794872 | 15.6 | 18.25 | 14.58 | 3387 | 16.22121308 | CS |
| 156 | -5.0199 | -22.7247623359 | 22.09 | 22.38 | 13.57 | 3353 | 16.91117189 | CS |
| 260 | -1.6287 | -8.71018461078 | 18.6988 | 23.17 | 10.89 | 5677 | 19.12328989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 17.0701 | 0.27 | 1.61 | 17.43 | 17.43 | 16.85 | 1988 |
| 1732664400 | 16.8 | 0.19 | 1.12 | 17.2 | 17.4 | 16.8 | 891 |
| 1732578000 | 16.6138 | -0.32 | -1.90 | 16.93 | 17.33 | 16.6138 | 724 |
| 1732318800 | 16.9349 | 0 | 0.03 | 16.93 | 17.1 | 16.93 | 1032 |
| 1732232400 | 16.9301 | 0.08 | 0.48 | 17.06 | 17.93 | 16.9 | 3043 |
| 1732146000 | 16.85 | -0.26 | -1.52 | 17.3062 | 17.3062 | 16.61 | 3004 |
| 1732059600 | 17.11 | -0.2 | -1.16 | 17.2 | 17.22 | 17.11 | 1280 |
| 1731973200 | 17.31 | -0.25 | -1.42 | 17.36 | 17.36 | 17.31 | 479 |
| 1731714000 | 17.5599 | 0 | 0.00 | 17.5599 | 17.5599 | 17.5599 | 22 |
| 1731627600 | 17.5599 | 0.45 | 2.63 | 17.48 | 17.5599 | 17.48 | 209 |
| 1731541200 | 17.11 | -0.01 | -0.06 | 17.3 | 17.3 | 17.11 | 1566 |
| 1731454800 | 17.12 | -0.3 | -1.72 | 17.6933 | 17.98 | 17.12 | 802 |
| 1731368400 | 17.42 | 0.31 | 1.81 | 17.44 | 17.7 | 17.42 | 1841 |
| 1731109200 | 17.11 | -0.32 | -1.84 | 17.5393 | 17.8 | 17.11 | 9411 |
| 1731022800 | 17.43 | -0.02 | -0.12 | 17.43 | 17.44 | 17.33 | 3999 |
| 1730936400 | 17.4517 | 0.02 | 0.12 | 17.47 | 17.54 | 17.43 | 2054 |
| 1730850000 | 17.43 | -0.02 | -0.11 | 17.32 | 17.43 | 17.32 | 511 |
| 1730763600 | 17.45 | -0.09 | -0.51 | 17.35 | 17.45 | 17.29 | 1070 |
| 1730500800 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 473 |
| 1730414400 | 17.54 | 0.16 | 0.92 | 17.14 | 17.54 | 17.0813 | 1369 |
| 1730328000 | 17.38 | 0.41 | 2.42 | 17.029 | 17.47 | 16.99 | 1777 |
| 1730241600 | 16.97 | 0.15 | 0.89 | 16.865 | 16.97 | 16.559999 | 2079 |
| 1730155200 | 16.82 | -0.26 | -1.52 | 17.46 | 17.46 | 16.77 | 597 |
| 1729896000 | 17.08 | 0.22 | 1.30 | 17.09 | 17.4 | 17.08 | 2117 |
| 1729809600 | 16.86 | 0.16 | 0.96 | 16.399999 | 16.92 | 16.39 | 2220 |
| 1729723200 | 16.7 | -0.42 | -2.45 | 16.5 | 17 | 16.35 | 8505 |
| 1729636800 | 17.12 | 0.05 | 0.32 | 17.0524 | 17.1399 | 17 | 10192 |
| 1729550400 | 17.065 | 0.08 | 0.48 | 17.02 | 17.1801 | 16.61 | 18941 |
| 1729291200 | 16.9829 | 0.42 | 2.55 | 16.85 | 17.035 | 16.85 | 5630 |
| 1729204800 | 16.559999 | -0.75 | -4.33 | 17.38 | 17.38 | 16.54 | 2089 |
| 1729118400 | 17.31 | 0.36 | 2.12 | 16.95 | 17.5 | 16.95 | 2345 |
| 1729032000 | 16.95 | 0.26 | 1.56 | 16.68 | 17 | 16.649999 | 12437 |
| 1728945600 | 16.69 | 0.09 | 0.54 | 16.6 | 16.69 | 16.3394 | 3401 |
| 1728686400 | 16.6 | 0.3 | 1.81 | 16.46 | 16.69 | 16.46 | 1390 |
| 1728600000 | 16.305 | -0.04 | -0.23 | 15.902 | 16.5 | 15.902 | 5657 |
| 1728513600 | 16.3425 | 0.24 | 1.51 | 16.01 | 16.424499 | 16.01 | 1256 |
| 1728427200 | 16.1001 | 0 | 0.00 | 16.1 | 16.1001 | 16.1 | 57 |
| 1728340800 | 16.1001 | -0.21 | -1.31 | 16.39 | 16.39 | 16.1 | 6587 |
| 1728081600 | 16.314 | 0.1 | 0.64 | 16.2624 | 16.314 | 16.26 | 789 |
| 1727995200 | 16.21 | -0.15 | -0.92 | 16.355 | 16.355 | 16.21 | 1574 |
| 1727908800 | 16.3601 | 0 | 0.00 | 16.5 | 16.5 | 16.3601 | 37 |
| 1727822400 | 16.3601 | -0.05 | -0.30 | 16.399999 | 16.399999 | 16.36 | 822 |
| 1727735520 | 16.41 | 0.06 | 0.37 | 16.3 | 16.469999 | 15.8528 | 6962 |
| 1727476800 | 16.35 | -0.26 | -1.57 | 16.5 | 16.5 | 16.11 | 1907 |
| 1727390400 | 16.61 | 0.21 | 1.28 | 16.62 | 16.67 | 16.5299 | 945 |
| 1727304000 | 16.399999 | 0.01 | 0.06 | 16.335 | 16.57 | 16.329999 | 2932 |
| 1727217600 | 16.39 | 0.46 | 2.89 | 16.17 | 16.52 | 16.05 | 2398 |
| 1727131200 | 15.93 | -0.95 | -5.63 | 16.88 | 16.95 | 15.93 | 675 |
| 1726872000 | 16.88 | 0.14 | 0.84 | 16.05 | 16.88 | 15.895 | 13050 |
| 1726785600 | 16.739999 | 0.27 | 1.64 | 16.6 | 16.739999 | 16.6 | 5368 |
| 1726699200 | 16.469999 | 0.02 | 0.09 | 16.329999 | 16.5 | 16.3001 | 16356 |
| 1726612800 | 16.454999 | 0.01 | 0.06 | 16.379999 | 16.469999 | 16.379999 | 19996 |
| 1726526400 | 16.445 | 0 | 0.03 | 16.39 | 16.469999 | 16.28 | 5362 |
| 1726267200 | 16.44 | -0.03 | -0.18 | 16.469999 | 16.469999 | 16.3 | 11241 |
| 1726180800 | 16.469999 | 0.73 | 4.64 | 16.2 | 16.53 | 15.995 | 4722 |
| 1726094400 | 15.74 | 0.21 | 1.35 | 15.82 | 15.82 | 15.51 | 5026 |
| 1726008000 | 15.5297 | -0.03 | -0.19 | 15.4 | 15.61 | 15.4 | 3911 |
| 1725921600 | 15.56 | 0.16 | 1.04 | 15.9 | 16.16 | 15.4101 | 3505 |
| 1725662400 | 15.4 | -0.02 | -0.13 | 15.13 | 15.4 | 15.13 | 3135 |
| 1725576000 | 15.42 | 0.02 | 0.13 | 15.04 | 15.42 | 15 | 5828 |
| 1725489600 | 15.4 | -0.1 | -0.65 | 15.83 | 15.83 | 15.4 | 3037 |
| 1725403200 | 15.5 | -0.18 | -1.15 | 15.6799 | 15.68 | 15.5 | 12795 |
| 1725057600 | 15.68 | -0.83 | -5.03 | 16.1 | 16.69 | 14.78 | 74108 |
| 1724971200 | 16.51 | -0.22 | -1.32 | 16.54 | 16.54 | 16.5 | 2264 |
| 1724884800 | 16.73 | -0.02 | -0.12 | 16.77 | 16.77 | 16.5 | 5345 |
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
