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 | 0.19 | 1.13500597372 | 16.74 | 17.5 | 16.62 | 731465 | 17.05354154 | DR |
| 4 | -1.37 | -7.48633879781 | 18.3 | 18.365 | 15.32 | 948037 | 16.64835935 | DR |
| 12 | -2.77 | -14.0609137056 | 19.7 | 20.17 | 15.32 | 885684 | 17.52361923 | DR |
| 26 | -2.78 | -14.1045154744 | 19.71 | 20.3 | 15.32 | 935979 | 18.13431579 | DR |
| 52 | -5.93 | -25.9405074366 | 22.86 | 23.68 | 15.32 | 881311 | 19.30624649 | DR |
| 156 | -6.07 | -26.3913043478 | 23 | 26.93 | 15.32 | 724760 | 21.13210327 | DR |
| 260 | -6.07 | -26.3913043478 | 23 | 26.93 | 15.32 | 724760 | 21.13210327 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390400 | 16.76 | -0.35 | -2.05 | 16.9 | 16.98 | 16.725 | 939192 |
| 1727304000 | 17.11 | -0.32 | -1.84 | 17.31 | 17.44 | 17.11 | 595228 |
| 1727217600 | 17.43 | 0.25 | 1.46 | 17.45 | 17.5 | 17.32 | 741893 |
| 1727131200 | 17.18 | 0.38 | 2.26 | 16.94 | 17.24 | 16.94 | 823521 |
| 1726872000 | 16.8 | -0.14 | -0.83 | 16.739999 | 16.855 | 16.62 | 557490 |
| 1726785600 | 16.94 | 0.59 | 3.61 | 16.85 | 17.01 | 16.739999 | 589607 |
| 1726699200 | 16.35 | -0.01 | -0.06 | 16.37 | 16.601 | 16.281199 | 496487 |
| 1726612800 | 16.36 | -0.09 | -0.55 | 16.25 | 16.399999 | 16.25 | 627916 |
| 1726526400 | 16.45 | 0.17 | 1.04 | 16.32 | 16.48 | 16.274999 | 988273 |
| 1726267200 | 16.28 | 0.04 | 0.25 | 16.329999 | 16.48 | 16.245 | 625228 |
| 1726180800 | 16.239999 | 0.6 | 3.84 | 16.01 | 16.34 | 15.9 | 1454080 |
| 1726094400 | 15.64 | -0.13 | -0.82 | 15.57 | 15.735 | 15.32 | 1108885 |
| 1726008000 | 15.77 | -0.05 | -0.32 | 15.86 | 15.91 | 15.425 | 1876237 |
| 1725921600 | 15.82 | -0.07 | -0.44 | 15.85 | 15.92 | 15.73 | 1324314 |
| 1725662400 | 15.89 | -1.5 | -8.63 | 16.329999 | 16.36 | 15.81 | 1276895 |
| 1725576000 | 17.39 | -0.24 | -1.36 | 17.45 | 17.53 | 17.33 | 1033541 |
| 1725489600 | 17.63 | -0.4 | -2.22 | 17.95 | 18.21 | 17.63 | 1320172 |
| 1725403200 | 18.03 | -0.3 | -1.64 | 18.27 | 18.3 | 18 | 942698 |
| 1725057600 | 18.33 | 0.02 | 0.11 | 18.3 | 18.365 | 18.18 | 691044 |
| 1724971200 | 18.31 | 0.07 | 0.38 | 18.19 | 18.39 | 18.16 | 622697 |
| 1724884800 | 18.24 | -0.08 | -0.44 | 18.11 | 18.28 | 18.01 | 699295 |
| 1724798400 | 18.32 | 0.39 | 2.18 | 18.31 | 18.44 | 18.01 | 1147017 |
| 1724712000 | 17.93 | 0.23 | 1.30 | 17.98 | 18.1494 | 17.9 | 605493 |
| 1724452800 | 17.7 | 0.38 | 2.19 | 17.44 | 17.7199 | 17.37 | 300172 |
| 1724366400 | 17.32 | -0.19 | -1.09 | 17.5 | 17.5 | 17.28 | 747019 |
| 1724280000 | 17.51 | 0.03 | 0.17 | 17.51 | 17.6 | 17.47 | 845053 |
| 1724193600 | 17.48 | -0.22 | -1.24 | 17.57 | 17.77 | 17.375 | 886220 |
| 1724107200 | 17.7 | 0.34 | 1.96 | 17.53 | 17.81 | 17.53 | 638367 |
| 1723848000 | 17.36 | 0.23 | 1.34 | 17.15 | 17.425 | 17.1403 | 572880 |
| 1723761600 | 17.13 | 0.35 | 2.09 | 16.96 | 17.23 | 16.88 | 849086 |
| 1723675200 | 16.78 | -0.1 | -0.59 | 16.96 | 16.96 | 16.75 | 444121 |
| 1723588800 | 16.88 | -0.06 | -0.35 | 16.885 | 16.93 | 16.73 | 863642 |
| 1723502400 | 16.94 | 0.18 | 1.07 | 16.89 | 16.97 | 16.82 | 1009435 |
| 1723243200 | 16.76 | 0.24 | 1.45 | 16.66 | 16.855 | 16.585 | 815252 |
| 1723156800 | 16.52 | -0.07 | -0.42 | 16.6 | 16.6 | 16.43 | 1316983 |
| 1723070400 | 16.59 | 0.18 | 1.10 | 16.66 | 16.91 | 16.545 | 1362675 |
| 1722984000 | 16.41 | -0.43 | -2.55 | 16.329999 | 16.61 | 16.129999 | 1349353 |
| 1722897600 | 16.84 | -0.58 | -3.33 | 16.86 | 17.065 | 16.71 | 1173921 |
| 1722638400 | 17.42 | -0.44 | -2.46 | 17.615 | 17.7 | 17.22 | 1299997 |
| 1722552000 | 17.86 | -0.38 | -2.08 | 18.21 | 18.2599 | 17.78 | 712011 |
| 1722465600 | 18.24 | 0.67 | 3.81 | 17.96 | 18.28 | 17.96 | 817307 |
| 1722379200 | 17.57 | 0.02 | 0.11 | 17.53 | 17.62 | 17.419 | 728539 |
| 1722292800 | 17.55 | -0.18 | -1.02 | 17.7 | 17.765 | 17.45 | 1074723 |
| 1722033600 | 17.73 | -0.04 | -0.23 | 17.82 | 17.87 | 17.5746 | 1197515 |
| 1721947200 | 17.77 | -0.19 | -1.06 | 17.7 | 17.9 | 17.625 | 944928 |
| 1721860800 | 17.96 | -0.18 | -0.99 | 18.21 | 18.31 | 17.92 | 1372832 |
| 1721774400 | 18.14 | -1.02 | -5.32 | 18.51 | 18.5664 | 18.14 | 1145598 |
| 1721688000 | 19.16 | -0.11 | -0.57 | 19.25 | 19.2902 | 18.993 | 956918 |
| 1721428800 | 19.27 | -0.44 | -2.23 | 19.43 | 19.55 | 19.255 | 492354 |
| 1721342400 | 19.71 | -0.16 | -0.81 | 19.9 | 20.06 | 19.675 | 451843 |
| 1721256000 | 19.87 | 0.1 | 0.51 | 19.89 | 20.05 | 19.83 | 520336 |
| 1721169600 | 19.77 | -0.24 | -1.20 | 19.71 | 19.82 | 19.67 | 1023688 |
| 1721083200 | 20.01 | 0.01 | 0.05 | 19.95 | 20.17 | 19.921 | 1146282 |
| 1720824000 | 20 | 0.21 | 1.06 | 19.75 | 20.03 | 19.705 | 849339 |
| 1720737600 | 19.79 | 0.41 | 2.12 | 19.49 | 19.83 | 19.45 | 838281 |
| 1720651200 | 19.38 | 0.21 | 1.10 | 19.03 | 19.4 | 19 | 438276 |
| 1720564800 | 19.17 | -0.36 | -1.84 | 19.27 | 19.356 | 19.15 | 498671 |
| 1720478400 | 19.53 | -0.25 | -1.26 | 19.47 | 19.555 | 19.35 | 927936 |
| 1720219200 | 19.78 | 0.19 | 0.97 | 19.7 | 19.8 | 19.61 | 556588 |
| 1720040640 | 19.59 | 0.02 | 0.10 | 19.5 | 19.64 | 19.48 | 387047 |
| 1719960000 | 19.57 | 0.62 | 3.27 | 19.26 | 19.57 | 19.26 | 993902 |
| 1719873600 | 18.95 | 0.14 | 0.74 | 18.83 | 19.04 | 18.805 | 973284 |
| 1719614400 | 18.81 | -0.1 | -0.53 | 18.73 | 18.96 | 18.73 | 652561 |
| 1719528000 | 18.91 | 0.18 | 0.96 | 18.73 | 18.92 | 18.725 | 471069 |
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
