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 | 0.94 | 4.54765360426 | 20.67 | 21.89 | 20.66 | 224 | 21.01873327 | DE |
| 4 | 2.48 | 12.9639309984 | 19.13 | 21.89 | 18.36 | 731 | 19.80863292 | DE |
| 12 | 2.01 | 10.2551020408 | 19.6 | 21.89 | 18.36 | 802 | 20.31616654 | DE |
| 26 | 5.655 | 35.44343466 | 15.955 | 21.89 | 14.905 | 707 | 19.21992001 | DE |
| 52 | -8.87 | -29.1010498688 | 30.48 | 39 | 14.905 | 667 | 21.44846986 | DE |
| 156 | -17.27 | -44.4187242798 | 38.88 | 40.14 | 14.905 | 585 | 22.52857013 | DE |
| 260 | -17.27 | -44.4187242798 | 38.88 | 40.14 | 14.905 | 585 | 22.52857013 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 21.88 | 0.58 | 2.72 | 21.47 | 21.89 | 21.47 | 5272 |
| 1732656420 | 21.3 | 0.04 | 0.19 | 21.03 | 21.3 | 21.03 | 251 |
| 1732570020 | 21.26 | 0.35 | 1.67 | 21.149999 | 21.27 | 21.149999 | 142 |
| 1732310820 | 20.91 | 0.02 | 0.10 | 21.079999 | 21.18 | 20.91 | 418 |
| 1732224420 | 20.89 | 0.1 | 0.48 | 20.899999 | 21.04 | 20.87 | 115 |
| 1732138020 | 20.79 | 0.34 | 1.66 | 20.67 | 20.8 | 20.66 | 195 |
| 1732051620 | 20.45 | -0.55 | -2.62 | 20.46 | 20.63 | 20.45 | 211 |
| 1731965220 | 21 | -0.35 | -1.64 | 21.14 | 21.2 | 21 | 156 |
| 1731705960 | 21.35 | 0.06 | 0.28 | 21.49 | 21.49 | 21.35 | 470 |
| 1731619560 | 21.29 | 0.47 | 2.26 | 21.309999 | 21.39 | 21.27 | 571 |
| 1731533160 | 20.82 | 1.11 | 5.63 | 20.72 | 20.88 | 20.41 | 3882 |
| 1731446820 | 19.71 | -0.6 | -2.95 | 19.92 | 19.92 | 19.71 | 48 |
| 1731360420 | 20.309999 | 0.4 | 2.03 | 20.2 | 20.309999 | 20.2 | 805 |
| 1731101220 | 19.905 | 0.91 | 4.76 | 19.835 | 19.905 | 19.64 | 115 |
| 1731014760 | 19 | -0.2 | -1.02 | 18.835 | 19 | 18.809999 | 132 |
| 1730928360 | 19.195 | 0.31 | 1.64 | 19.19 | 19.204999 | 18.975 | 202 |
| 1730841960 | 18.885 | 0.14 | 0.72 | 18.635 | 18.989999 | 18.635 | 1110 |
| 1730755560 | 18.75 | -0.05 | -0.27 | 18.795 | 18.995 | 18.649999 | 2046 |
| 1730496360 | 18.8 | 0.44 | 2.40 | 18.61 | 18.8 | 18.61 | 847 |
| 1730409960 | 18.36 | -0.59 | -3.11 | 18.445 | 18.57 | 18.36 | 1392 |
| 1730323560 | 18.95 | -0.9 | -4.51 | 19.13 | 19.145 | 18.934999 | 1504 |
| 1730237160 | 19.845 | -0.51 | -2.48 | 20 | 20 | 18.989999 | 1774 |
| 1730150760 | 20.35 | 1.02 | 5.25 | 19.85 | 20.35 | 19.645 | 268 |
| 1729888020 | 19.335 | -0.34 | -1.73 | 19.335 | 19.335 | 19.335 | 68 |
| 1729801560 | 19.675 | 0.03 | 0.13 | 19.559999 | 19.675 | 19.559999 | 10 |
| 1729715160 | 19.649999 | -0.22 | -1.08 | 19.63 | 19.739999 | 19.579999 | 655 |
| 1729628760 | 19.864999 | -0.33 | -1.61 | 19.965 | 19.965 | 19.635 | 188 |
| 1729542360 | 20.19 | -0.21 | -1.03 | 20.05 | 20.28 | 20.05 | 434 |
| 1729283160 | 20.399999 | 0.38 | 1.90 | 20.14 | 20.399999 | 20.14 | 240 |
| 1729196760 | 20.02 | 0.13 | 0.65 | 20.02 | 20.02 | 20.02 | 46 |
| 1729110360 | 19.89 | 0.07 | 0.35 | 19.91 | 19.91 | 19.805 | 188 |
| 1729023960 | 19.82 | -0.3 | -1.49 | 20.07 | 20.07 | 19.82 | 72 |
| 1728937620 | 20.12 | 0.33 | 1.67 | 19.805 | 20.12 | 19.805 | 614 |
| 1728678360 | 19.79 | 0.05 | 0.25 | 19.66 | 19.79 | 19.66 | 175 |
| 1728591960 | 19.739999 | -0.27 | -1.35 | 19.47 | 19.739999 | 19.45 | 621 |
| 1728505560 | 20.01 | -0.2 | -0.99 | 19.885 | 20.01 | 19.87 | 549 |
| 1728419160 | 20.21 | -0.31 | -1.51 | 19.92 | 20.21 | 19.92 | 158 |
| 1728332760 | 20.52 | 0.09 | 0.44 | 20.69 | 20.69 | 20.45 | 263 |
| 1728073560 | 20.43 | -0.06 | -0.29 | 20.489999 | 20.55 | 20.17 | 614 |
| 1727987220 | 20.489999 | 0 | 0.00 | 20.489999 | 20.489999 | 20.489999 | 70 |
| 1727900820 | 20.489999 | -0.32 | -1.54 | 20.35 | 20.489999 | 20.35 | 34 |
| 1727814420 | 20.809999 | 0.19 | 0.92 | 21.04 | 21.04 | 20.79 | 349 |
| 1727728020 | 20.62 | 0.14 | 0.68 | 20.79 | 21.09 | 20.12 | 16146 |
| 1727468760 | 20.48 | -0.72 | -3.40 | 20.94 | 20.94 | 20.48 | 94 |
| 1727382360 | 21.2 | 0.26 | 1.24 | 21.05 | 21.38 | 21.05 | 1280 |
| 1727295960 | 20.94 | 0.04 | 0.19 | 20.579999 | 20.94 | 20.48 | 459 |
| 1727209560 | 20.899999 | 0.23 | 1.11 | 20.809999 | 20.899999 | 20.809999 | 25 |
| 1727123160 | 20.67 | 0.31 | 1.52 | 20.59 | 20.67 | 20.54 | 494 |
| 1726864020 | 20.36 | -0.5 | -2.40 | 20.36 | 20.36 | 20.36 | 2 |
| 1726777560 | 20.86 | 0.71 | 3.52 | 20.68 | 20.86 | 20.68 | 176 |
| 1726691220 | 20.149999 | -0.43 | -2.09 | 20.48 | 20.48 | 20.149999 | 340 |
| 1726604760 | 20.579999 | -0.2 | -0.96 | 20.73 | 20.73 | 20.579999 | 289 |
| 1726518420 | 20.78 | -0.71 | -3.30 | 20.67 | 20.94 | 20.63 | 430 |
| 1726259160 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1726172760 | 21.49 | 0.88 | 4.27 | 21.37 | 21.49 | 21.05 | 346 |
| 1726086360 | 20.61 | -0.71 | -3.33 | 20.77 | 20.89 | 20.59 | 120 |
| 1725999960 | 21.32 | 0.96 | 4.72 | 20.64 | 21.32 | 20.63 | 3008 |
| 1725913620 | 20.36 | 0.11 | 0.54 | 20.35 | 20.64 | 20.35 | 251 |
| 1725654360 | 20.25 | 0.32 | 1.58 | 20.309999 | 20.309999 | 20.25 | 85 |
| 1725567960 | 19.934999 | 0.24 | 1.22 | 19.93 | 20.07 | 19.93 | 1031 |
| 1725481560 | 19.695 | -0.31 | -1.53 | 19.6 | 19.695 | 19.48 | 763 |
| 1725395160 | 20 | 0.51 | 2.62 | 19.92 | 20.09 | 19.739999 | 2150 |
| 1725308760 | 19.489999 | -0.16 | -0.81 | 19.72 | 19.72 | 19.489999 | 249 |
| 1725049560 | 19.649999 | 0.42 | 2.21 | 19.995 | 19.995 | 19.649999 | 179 |
| 1724963160 | 19.225 | -0.19 | -0.98 | 19.184999 | 19.274999 | 19.16 | 529 |
| 1724876760 | 19.415 | 0.54 | 2.89 | 19.434999 | 19.505 | 19.415 | 658 |
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
