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 | 3.76 | 13.2441000352 | 28.39 | 35 | 28.2 | 1716 | 32.00432502 | DE |
| 4 | 9.88 | 44.3646160754 | 22.27 | 38.4 | 21.35 | 4847 | 30.85823658 | DE |
| 12 | 15.315 | 90.9711909712 | 16.835 | 38.4 | 16.204999 | 2918 | 26.44349809 | DE |
| 26 | 17.335 | 117.009787378 | 14.815 | 38.4 | 14.73 | 3002 | 23.93475888 | DE |
| 52 | 23.85 | 287.34939759 | 8.3 | 38.4 | 7.9 | 2267 | 20.14749014 | DE |
| 156 | 23.3 | 263.276836158 | 8.85 | 38.4 | 5.55 | 2127 | 18.63706446 | DE |
| 260 | 23.3 | 263.276836158 | 8.85 | 38.4 | 5.55 | 2127 | 18.63706446 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 32.81 | -0.37 | -1.12 | 32.47 | 35 | 32.43 | 1822 |
| 1732310820 | 33.18 | 0.43 | 1.31 | 32.65 | 33.33 | 31.23 | 2207 |
| 1732224420 | 32.75 | 3.62 | 12.43 | 31.21 | 33.33 | 31.18 | 2329 |
| 1732138020 | 29.13 | -0.69 | -2.31 | 30.16 | 31.11 | 29.11 | 1377 |
| 1732051620 | 29.82 | 0.57 | 1.95 | 28.39 | 29.82 | 28.2 | 843 |
| 1731965220 | 29.25 | 0.52 | 1.81 | 28.97 | 30.5 | 28.36 | 2199 |
| 1731705960 | 28.73 | -1.54 | -5.09 | 30.07 | 30.07 | 28.03 | 7813 |
| 1731619560 | 30.27 | -4.15 | -12.06 | 35.17 | 35.909999 | 28.61 | 7362 |
| 1731533160 | 34.42 | 0.92 | 2.75 | 34.06 | 35.18 | 33.53 | 730 |
| 1731446820 | 33.5 | -0.27 | -0.80 | 35.27 | 35.4 | 30.8 | 6612 |
| 1731360420 | 33.77 | 1.97 | 6.19 | 33 | 38.4 | 32.07 | 36325 |
| 1731101220 | 31.8 | 5.76 | 22.12 | 26.09 | 32.65 | 25.72 | 7561 |
| 1731014760 | 26.04 | -0.39 | -1.48 | 26.88 | 27 | 26.04 | 682 |
| 1730928360 | 26.43 | 0.18 | 0.69 | 26.89 | 27.54 | 25.7 | 4173 |
| 1730841960 | 26.25 | 1.43 | 5.76 | 25.05 | 26.25 | 25.05 | 1530 |
| 1730755560 | 24.82 | -1.19 | -4.58 | 25.86 | 26.41 | 24.37 | 2857 |
| 1730496360 | 26.01 | 4.38 | 20.25 | 23.47 | 27 | 23.3 | 5272 |
| 1730409960 | 21.63 | -0.39 | -1.77 | 22.39 | 24.31 | 21.35 | 1084 |
| 1730323560 | 22.02 | -0.06 | -0.27 | 22 | 22.16 | 21.93 | 976 |
| 1730237160 | 22.08 | -0.24 | -1.08 | 22.27 | 22.35 | 22.06 | 3194 |
| 1730150760 | 22.32 | 0.95 | 4.45 | 20.7 | 22.65 | 20.7 | 10285 |
| 1729888020 | 21.37 | 0.91 | 4.45 | 20.75 | 22.04 | 20.75 | 450 |
| 1729801560 | 20.46 | -0.22 | -1.06 | 20.55 | 20.57 | 20.46 | 551 |
| 1729715160 | 20.68 | -1.26 | -5.74 | 21.75 | 21.8 | 20.649999 | 688 |
| 1729628760 | 21.94 | 1.06 | 5.08 | 21.98 | 21.98 | 21.94 | 116 |
| 1729542360 | 20.88 | -1.36 | -6.12 | 23.2 | 23.38 | 20.829999 | 7361 |
| 1729283160 | 22.24 | -1.29 | -5.48 | 23.32 | 23.32 | 22.23 | 853 |
| 1729196760 | 23.53 | -0.49 | -2.04 | 24.51 | 25.11 | 23.53 | 2748 |
| 1729110360 | 24.02 | 2.76 | 12.98 | 21.25 | 24.02 | 21.25 | 2293 |
| 1729023960 | 21.26 | -0.29 | -1.35 | 21.26 | 21.26 | 21.26 | 69 |
| 1728937620 | 21.55 | 0.65 | 3.11 | 21.72 | 22.45 | 21.55 | 2628 |
| 1728678360 | 20.899999 | 1.2 | 6.09 | 20.35 | 20.899999 | 20.17 | 659 |
| 1728591960 | 19.7 | -1.84 | -8.54 | 21.86 | 21.86 | 19.48 | 1292 |
| 1728505560 | 21.54 | 0.34 | 1.60 | 20.39 | 21.7 | 20.39 | 707 |
| 1728419160 | 21.2 | 0.08 | 0.38 | 21.56 | 21.76 | 21.2 | 1207 |
| 1728332760 | 21.12 | -0.77 | -3.52 | 22.14 | 22.54 | 20.87 | 9781 |
| 1728073560 | 21.89 | 1.89 | 9.45 | 19.475 | 21.9 | 19.475 | 810 |
| 1727987220 | 20 | 1.06 | 5.60 | 19.89 | 20 | 19.89 | 600 |
| 1727900820 | 18.94 | -0.49 | -2.52 | 19.375 | 19.375 | 18.94 | 596 |
| 1727814420 | 19.43 | -1.93 | -9.04 | 21.39 | 21.44 | 19.26 | 1494 |
| 1727728020 | 21.36 | 0.81 | 3.94 | 20.38 | 21.55 | 20.38 | 1611 |
| 1727468760 | 20.55 | 0.89 | 4.53 | 20.11 | 20.55 | 20.11 | 700 |
| 1727382360 | 19.66 | -1.44 | -6.82 | 21.09 | 21.09 | 19.2 | 1970 |
| 1727295960 | 21.1 | 0.08 | 0.38 | 21.38 | 21.57 | 21.1 | 530 |
| 1727209560 | 21.02 | -0.94 | -4.28 | 22.23 | 22.37 | 20.809999 | 1832 |
| 1727123160 | 21.96 | 2.51 | 12.90 | 19.585 | 22.34 | 19.265 | 6611 |
| 1726864020 | 19.45 | -0.05 | -0.26 | 19.305 | 19.45 | 19.305 | 1020 |
| 1726777560 | 19.5 | 0.01 | 0.05 | 18.78 | 19.5 | 18.774999 | 1503 |
| 1726691220 | 19.489999 | 0.41 | 2.18 | 18.96 | 19.489999 | 18.96 | 544 |
| 1726604760 | 19.075 | -0.52 | -2.65 | 19.675 | 20.09 | 19.075 | 1691 |
| 1726518420 | 19.595 | 0.22 | 1.11 | 19.6 | 20.1 | 18.895 | 4727 |
| 1726259160 | 19.38 | -0.61 | -3.03 | 20.3 | 20.3 | 19.38 | 1440 |
| 1726172760 | 19.985 | -0.11 | -0.52 | 20.11 | 20.68 | 19.895 | 1625 |
| 1726086360 | 20.09 | -0.23 | -1.13 | 20.75 | 21.18 | 19.645 | 2806 |
| 1725999960 | 20.32 | 2.58 | 14.51 | 18.245 | 20.399999 | 18.245 | 1807 |
| 1725913620 | 17.745 | 1.22 | 7.35 | 16.735 | 17.745 | 16.735 | 760 |
| 1725654360 | 16.53 | -0.57 | -3.33 | 16.905 | 16.905 | 16.204999 | 649 |
| 1725567960 | 17.1 | 0.1 | 0.59 | 16.735 | 17.175 | 16.66 | 227 |
| 1725481560 | 17 | -0.05 | -0.29 | 16.89 | 17.1 | 16.89 | 508 |
| 1725395160 | 17.05 | -1.27 | -6.93 | 16.835 | 17.05 | 16.835 | 391 |
| 1725308760 | 18.32 | 0.48 | 2.69 | 18.114999 | 18.32 | 18.11 | 258 |
| 1725049560 | 17.84 | 0.09 | 0.54 | 17.88 | 18.45 | 17.84 | 277 |
| 1724963160 | 17.745 | 0.21 | 1.17 | 17.61 | 17.745 | 17.61 | 395 |
| 1724876760 | 17.54 | -1.16 | -6.20 | 18.155 | 18.42 | 17.415 | 1277 |
| 1724790420 | 18.7 | -0.05 | -0.24 | 18.67 | 18.7 | 18.155 | 424 |
| 1724704020 | 18.745 | -0.33 | -1.70 | 18.79 | 19.1 | 18.475 | 8956 |
| 1724444820 | 19.07 | 0.82 | 4.49 | 17.93 | 19.165 | 17.93 | 498 |
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
