We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.8795 | -5.50720100188 | 15.97 | 16.505 | 15.05 | 1052328 | 15.63965075 | CS |
| 4 | -2.0695 | -12.06002331 | 17.16 | 18.15 | 15.05 | 856332 | 16.51167336 | CS |
| 12 | -2.7895 | -15.6012304251 | 17.88 | 19.55 | 14.835 | 955032 | 16.96533599 | CS |
| 26 | -9.3895 | -38.3558006536 | 24.48 | 27.45 | 14.835 | 1001321 | 19.9417882 | CS |
| 52 | -21.6995 | -58.9820603425 | 36.79 | 40.695 | 14.835 | 894680 | 26.04113013 | CS |
| 156 | 1.8805 | 14.2354277063 | 13.21 | 40.695 | 11.66 | 867501 | 24.58873851 | CS |
| 260 | -9.3395 | -38.2296356938 | 24.43 | 40.695 | 5.72 | 700559 | 21.44519321 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 15.09 | -0.05 | -0.33 | 15.02 | 15.49 | 14.865 | 4970174 |
| 1734651600 | 15.14 | -0.68 | -4.30 | 15.92 | 15.995 | 15.05 | 1423242 |
| 1734565200 | 15.82 | -0.18 | -1.13 | 15.93 | 16.5 | 15.72 | 1111493 |
| 1734478800 | 16 | 0.61 | 3.96 | 15.37 | 16.12 | 15.12 | 774438 |
| 1734392400 | 15.39 | -1.07 | -6.50 | 15.85 | 16 | 15.19 | 1345149 |
| 1734133200 | 16.46 | 0.32 | 1.98 | 15.99 | 16.504999 | 15.69 | 692545 |
| 1734046800 | 16.14 | -0.56 | -3.35 | 16.559999 | 16.59 | 15.89 | 664518 |
| 1733960400 | 16.7 | 0.18 | 1.09 | 16.559999 | 16.8285 | 16.12 | 502073 |
| 1733874000 | 16.52 | -0.1 | -0.60 | 16.739999 | 16.98 | 16.32 | 913914 |
| 1733787600 | 16.62 | 0.55 | 3.42 | 16.379999 | 17.51 | 16.3 | 1188313 |
| 1733528400 | 16.07 | -0.19 | -1.17 | 16.36 | 16.379999 | 15.69 | 596205 |
| 1733442000 | 16.26 | 0.03 | 0.18 | 16.29 | 16.739999 | 16.059999 | 758795 |
| 1733355600 | 16.23 | -1.03 | -5.97 | 17.29 | 17.45 | 15.82 | 959805 |
| 1733269200 | 17.26 | -0.4 | -2.27 | 17.89 | 17.94 | 17.25 | 727992 |
| 1733182800 | 17.66 | 0.23 | 1.32 | 17.36 | 17.67 | 17.08 | 1013848 |
| 1732917840 | 17.43 | 0.03 | 0.17 | 17.43 | 17.48 | 16.97 | 446081 |
| 1732750800 | 17.4 | 0.07 | 0.40 | 17.38 | 17.9 | 17.28 | 675625 |
| 1732664400 | 17.33 | -0.3 | -1.70 | 17.51 | 17.52 | 16.91 | 1053272 |
| 1732578000 | 17.63 | 0.03 | 0.17 | 17.5 | 18.15 | 17.5 | 860552 |
| 1732318800 | 17.6 | 0.23 | 1.32 | 17.31 | 17.8 | 17.16 | 743133 |
| 1732232400 | 17.37 | 0.17 | 0.99 | 17.48 | 17.86 | 17.18 | 878044 |
| 1732146000 | 17.2 | 0.13 | 0.76 | 17 | 17.405 | 16.86 | 718333 |
| 1732059600 | 17.07 | -0.72 | -4.05 | 17.6 | 17.975 | 16.965 | 740595 |
| 1731973200 | 17.79 | 0.14 | 0.79 | 17.56 | 17.93 | 17.37 | 1042759 |
| 1731714000 | 17.65 | 0.16 | 0.91 | 17.68 | 18.015 | 17.17 | 1102088 |
| 1731627600 | 17.49 | 0.18 | 1.04 | 17.61 | 17.62 | 17.005 | 1005155 |
| 1731541200 | 17.31 | 0.56 | 3.34 | 16.78 | 17.69 | 16.46 | 1034152 |
| 1731454800 | 16.75 | 0.1 | 0.60 | 16.62 | 17.268 | 16.62 | 878334 |
| 1731368400 | 16.649999 | 0.51 | 3.16 | 16.239999 | 16.87 | 15.84 | 987416 |
| 1731109200 | 16.14 | 0.22 | 1.38 | 15.73 | 16.149999 | 15.35 | 1064295 |
| 1731022800 | 15.92 | -0.62 | -3.75 | 16.46 | 16.515 | 15.66 | 1133943 |
| 1730936400 | 16.54 | 1.43 | 9.46 | 15.62 | 16.75 | 15.41 | 1604332 |
| 1730850000 | 15.11 | -0.71 | -4.49 | 16.54 | 16.649999 | 14.835 | 1888400 |
| 1730763600 | 15.82 | 0.21 | 1.35 | 15.62 | 16.149999 | 15.61 | 1520615 |
| 1730500800 | 15.61 | 0.16 | 1.04 | 15.6 | 15.8 | 15.4 | 947934 |
| 1730414400 | 15.45 | -0.23 | -1.47 | 15.88 | 15.97 | 15.31 | 874087 |
| 1730328000 | 15.68 | -0.12 | -0.76 | 15.85 | 16.235 | 15.65 | 756430 |
| 1730241600 | 15.8 | -1.3 | -7.60 | 16.85 | 16.88 | 15.78 | 864731 |
| 1730155200 | 17.1 | 0.27 | 1.60 | 16.5 | 17.19 | 16.5 | 588186 |
| 1729896000 | 16.83 | 0 | 0.00 | 16.97 | 17.36 | 16.73 | 632449 |
| 1729809600 | 16.83 | 0.31 | 1.88 | 16.44 | 16.84 | 16.18 | 888567 |
| 1729723200 | 16.52 | -0.98 | -5.60 | 17.33 | 17.395 | 16.26 | 807872 |
| 1729636800 | 17.5 | -0.26 | -1.46 | 17.9 | 17.9 | 17.48 | 684569 |
| 1729550400 | 17.76 | -0.16 | -0.89 | 18.19 | 18.19 | 17.49 | 803593 |
| 1729291200 | 17.92 | -0.31 | -1.70 | 18.19 | 18.44 | 17.85 | 726679 |
| 1729204800 | 18.23 | 0.54 | 3.05 | 17.66 | 18.37 | 17.66 | 868804 |
| 1729118400 | 17.69 | 0.59 | 3.45 | 17.24 | 17.75 | 17.1 | 1269103 |
| 1729032000 | 17.1 | -0.54 | -3.06 | 17.11 | 17.23 | 16.71 | 1528311 |
| 1728945600 | 17.64 | -0.62 | -3.40 | 18.05 | 18.065 | 17.49 | 834698 |
| 1728686400 | 18.26 | 0.4 | 2.24 | 17.82 | 18.37 | 17.73 | 752173 |
| 1728600000 | 17.86 | -0.02 | -0.11 | 17.88 | 18.07 | 17.68 | 1008479 |
| 1728513600 | 17.88 | 0.26 | 1.48 | 17.36 | 18.09 | 17.3 | 1224490 |
| 1728427200 | 17.62 | -1.08 | -5.78 | 18.51 | 18.51 | 17.32 | 973481 |
| 1728340800 | 18.7 | -0.27 | -1.42 | 18.85 | 19.1 | 18.52 | 849148 |
| 1728081600 | 18.97 | -0.35 | -1.81 | 19.55 | 19.71 | 18.64 | 961414 |
| 1727995200 | 19.32 | 1.21 | 6.68 | 18.07 | 19.47 | 17.795 | 1012656 |
| 1727908800 | 18.11 | 0.58 | 3.31 | 18.32 | 18.52 | 17.75 | 1233138 |
| 1727822400 | 17.53 | -0.07 | -0.40 | 17.28 | 17.72 | 17.22 | 1150512 |
| 1727736000 | 17.6 | -0.26 | -1.46 | 17.68 | 18.09 | 17.57 | 1447054 |
| 1727476800 | 17.86 | 0.28 | 1.59 | 17.88 | 17.93 | 17.41 | 1200756 |
| 1727390400 | 17.58 | 0.29 | 1.68 | 17.22 | 18.22 | 17.0636 | 1846324 |
| 1727304000 | 17.29 | -0.94 | -5.16 | 18.21 | 18.26 | 17.28 | 2234682 |
| 1727217600 | 18.23 | -0.54 | -2.88 | 19.02 | 19.02 | 18.21 | 1165241 |
| 1727131200 | 18.77 | -0.58 | -3.00 | 18.99 | 19.2 | 18.43 | 1482556 |
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
