Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.62425554954 | 18.47 | 19.26 | 18.41 | 431107 | 18.80995288 | CS |
| 4 | -1.64 | -8.03527682509 | 20.41 | 21.41 | 18.08 | 424082 | 19.6376897 | CS |
| 12 | -4.89 | -20.6677937447 | 23.66 | 23.85 | 18.08 | 335563 | 21.14254485 | CS |
| 26 | -1.73 | -8.43902439024 | 20.5 | 24.71 | 18.08 | 279548 | 21.8661472 | CS |
| 52 | -2.66 | -12.4125058329 | 21.43 | 25.545 | 18.08 | 260446 | 22.06954422 | CS |
| 156 | -11.37 | -37.7239548772 | 30.14 | 32.37 | 15.59 | 259512 | 22.49905381 | CS |
| 260 | -1.73 | -8.43902439024 | 20.5 | 32.37 | 7.79 | 244563 | 20.74638601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 18.77 | -0.16 | -0.85 | 18.79 | 18.885 | 18.5 | 431822 |
| 1732578000 | 18.93 | 0.15 | 0.80 | 18.92 | 19.26 | 18.89 | 603195 |
| 1732318800 | 18.78 | 0 | 0.00 | 18.92 | 19.125 | 18.73 | 359860 |
| 1732232400 | 18.78 | 0.05 | 0.27 | 18.75 | 19.07 | 18.68 | 328724 |
| 1732146000 | 18.73 | 0.16 | 0.86 | 18.47 | 18.8 | 18.41 | 431932 |
| 1732059600 | 18.57 | 0.21 | 1.14 | 18.53 | 18.74 | 18.35 | 432594 |
| 1731973200 | 18.36 | -0.02 | -0.11 | 18.39 | 18.41 | 18.08 | 375481 |
| 1731714000 | 18.38 | -0.24 | -1.29 | 18.7 | 18.7 | 18.29 | 450183 |
| 1731627600 | 18.62 | -0.93 | -4.76 | 19.55 | 19.55 | 18.55 | 615537 |
| 1731541200 | 19.55 | -0.1 | -0.51 | 19.7 | 19.775 | 19.445 | 419538 |
| 1731454800 | 19.65 | -1.21 | -5.80 | 20.76 | 20.84 | 19.64 | 414716 |
| 1731368400 | 20.86 | -0.04 | -0.19 | 20.97 | 21.07 | 20.75 | 357496 |
| 1731109200 | 20.9 | 0.21 | 1.01 | 20.31 | 21.015 | 20.05 | 601455 |
| 1731022800 | 20.69 | -0.61 | -2.86 | 20.7 | 21.09 | 20.49 | 576894 |
| 1730936400 | 21.3 | 1 | 4.93 | 20.83 | 21.41 | 20.52 | 741556 |
| 1730850000 | 20.3 | 0.11 | 0.54 | 20.11 | 20.385 | 19.91 | 270353 |
| 1730763600 | 20.19 | -0.01 | -0.05 | 20.24 | 20.57 | 20.135 | 254501 |
| 1730500800 | 20.2 | -0.12 | -0.59 | 20.4 | 20.49 | 20.06 | 280029 |
| 1730414400 | 20.32 | -0.25 | -1.22 | 20.54 | 20.68 | 20.32 | 249675 |
| 1730328000 | 20.57 | 0.22 | 1.08 | 20.41 | 20.77 | 20.385 | 286103 |
| 1730241600 | 20.35 | -0.17 | -0.83 | 20.46 | 20.51 | 20.225 | 445213 |
| 1730155200 | 20.52 | -0.22 | -1.06 | 20.86 | 20.88 | 20.47 | 246001 |
| 1729896000 | 20.74 | -0.36 | -1.71 | 21.22 | 21.22 | 20.63 | 249399 |
| 1729809600 | 21.1 | -0.15 | -0.71 | 21.25 | 21.34 | 20.97 | 180097 |
| 1729723200 | 21.25 | 0.18 | 0.85 | 20.99 | 21.29 | 20.96 | 207590 |
| 1729636800 | 21.07 | 0.17 | 0.81 | 20.84 | 21.08 | 20.76 | 175738 |
| 1729550400 | 20.9 | -0.68 | -3.15 | 21.58 | 21.58 | 20.87 | 163613 |
| 1729291200 | 21.58 | -0.13 | -0.60 | 21.74 | 21.76 | 21.56 | 148031 |
| 1729204800 | 21.71 | -0.32 | -1.45 | 21.96 | 21.96 | 21.49 | 318369 |
| 1729118400 | 22.03 | 0.39 | 1.80 | 21.77 | 22.12 | 21.725 | 175965 |
| 1729032000 | 21.64 | 0.22 | 1.03 | 21.5 | 21.79 | 21.47 | 285338 |
| 1728945600 | 21.42 | 0.16 | 0.75 | 21.25 | 21.48 | 21.1101 | 132271 |
| 1728686400 | 21.26 | 0.37 | 1.77 | 20.96 | 21.27 | 20.915 | 304199 |
| 1728600000 | 20.89 | -0.51 | -2.38 | 21.25 | 21.285 | 20.695 | 397004 |
| 1728513600 | 21.4 | -0.24 | -1.11 | 21.57 | 21.69 | 21.28 | 180954 |
| 1728427200 | 21.64 | 0.1 | 0.46 | 21.63 | 21.7 | 21.37 | 269924 |
| 1728340800 | 21.54 | -0.36 | -1.64 | 21.69 | 21.73 | 21.49 | 212060 |
| 1728081600 | 21.9 | -0.06 | -0.27 | 22.03 | 22.07 | 21.7 | 207982 |
| 1727995200 | 21.96 | -0.06 | -0.27 | 21.9 | 22 | 21.7701 | 260828 |
| 1727908800 | 22.02 | -0.3 | -1.34 | 22.14 | 22.14 | 21.79 | 237406 |
| 1727822400 | 22.32 | -0.28 | -1.24 | 22.58 | 22.55 | 22.01 | 272605 |
| 1727736000 | 22.6 | -0.24 | -1.05 | 22.58 | 22.77 | 22.445 | 254815 |
| 1727476800 | 22.84 | 0.07 | 0.31 | 22.93 | 23.06 | 22.77 | 246132 |
| 1727390400 | 22.77 | -0.01 | -0.04 | 22.86 | 23.005 | 22.72 | 281560 |
| 1727304000 | 22.78 | -0.01 | -0.04 | 22.83 | 22.92 | 22.76 | 297279 |
| 1727217600 | 22.79 | 0.2 | 0.89 | 22.58 | 22.855 | 22.4994 | 179691 |
| 1727131200 | 22.59 | 0.05 | 0.22 | 22.68 | 22.87 | 22.58 | 191015 |
| 1726872000 | 22.54 | -0.73 | -3.14 | 22.92 | 23.1 | 22.5 | 661123 |
| 1726785600 | 23.27 | 0.29 | 1.26 | 23.37 | 23.37 | 22.9841 | 227448 |
| 1726699200 | 22.98 | -0.19 | -0.82 | 23.13 | 23.4 | 22.97 | 242934 |
| 1726612800 | 23.17 | -0.03 | -0.13 | 23.29 | 23.35 | 22.99 | 237809 |
| 1726526400 | 23.2 | 0.1 | 0.43 | 23.24 | 23.38 | 23.17 | 240115 |
| 1726267200 | 23.1 | 0.15 | 0.65 | 23.19 | 23.19 | 23.01 | 245443 |
| 1726180800 | 22.95 | 0.11 | 0.48 | 22.96 | 23.08 | 22.75 | 173599 |
| 1726094400 | 22.84 | -0.14 | -0.61 | 22.8 | 22.9 | 22.25 | 876486 |
| 1726008000 | 22.98 | 0.13 | 0.57 | 22.86 | 23.16 | 22.86 | 392117 |
| 1725921600 | 22.85 | 0.08 | 0.35 | 22.8 | 23.06 | 22.76 | 214481 |
| 1725662400 | 22.77 | -0.37 | -1.60 | 23.24 | 23.34 | 22.56 | 538543 |
| 1725576000 | 23.14 | -0.28 | -1.20 | 23.57 | 23.63 | 23.04 | 418021 |
| 1725489600 | 23.42 | -0.3 | -1.26 | 23.66 | 23.85 | 23.23 | 662912 |
| 1725403200 | 23.72 | -0.22 | -0.92 | 23.73 | 23.84 | 23.59 | 302872 |
| 1725057600 | 23.94 | 0.24 | 1.01 | 23.66 | 23.965 | 23.58 | 340691 |
| 1724971200 | 23.7 | -0.13 | -0.55 | 23.87 | 24.05 | 23.5 | 240894 |
| 1724884800 | 23.83 | -0.55 | -2.26 | 24.47 | 24.47 | 23.77 | 166336 |
| 1724798400 | 24.38 | -0.05 | -0.20 | 24.43 | 24.7 | 24.19 | 191691 |
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
