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 | 0 | 19.149999 | 19.45 | 18.6 | 11981 | 19.2511301 | DE |
| 4 | 2.199999 | 12.9793451327 | 16.95 | 19.45 | 16.7 | 12025 | 18.56167398 | DE |
| 12 | 1.699999 | 9.74211461318 | 17.45 | 19.5 | 15.5 | 8955 | 17.96416157 | DE |
| 26 | -0.850001 | -4.250005 | 20 | 22 | 15.5 | 9265 | 18.0340524 | DE |
| 52 | 11.129999 | 138.778042394 | 8.02 | 22 | 7.72 | 10020 | 14.86758264 | DE |
| 156 | -4.850001 | -20.2083375 | 24 | 24 | 7.22 | 7877 | 13.99167482 | DE |
| 260 | -4.850001 | -20.2083375 | 24 | 24 | 7.22 | 7877 | 13.99167482 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 18.95 | -0.35 | -1.81 | 19.05 | 19.2 | 18.8 | 8323 |
| 1732829220 | 19.3 | 0.1 | 0.52 | 19.3 | 19.35 | 18.95 | 24300 |
| 1732742820 | 19.2 | -0.1 | -0.52 | 19.149999 | 19.3 | 19.1 | 7279 |
| 1732656420 | 19.3 | -0.05 | -0.26 | 19.2 | 19.3 | 19.1 | 5737 |
| 1732570020 | 19.35 | 0.2 | 1.04 | 19.149999 | 19.45 | 19.05 | 14267 |
| 1732310820 | 19.149999 | 0.4 | 2.13 | 18.95 | 19.2 | 18.7 | 21961 |
| 1732224420 | 18.75 | -0.4 | -2.09 | 19.1 | 19.1 | 18.7 | 5394 |
| 1732138020 | 19.149999 | -0.05 | -0.26 | 19.1 | 19.2 | 18.8 | 6949 |
| 1732051620 | 19.2 | 0 | 0.00 | 19.149999 | 19.25 | 19 | 8701 |
| 1731965220 | 19.2 | 0.65 | 3.50 | 18.85 | 19.2 | 18.6 | 15790 |
| 1731705960 | 18.55 | 0.4 | 2.20 | 18.149999 | 19.05 | 17.95 | 51487 |
| 1731619560 | 18.149999 | 0.45 | 2.54 | 17.85 | 18.25 | 17.7 | 9673 |
| 1731533160 | 17.7 | 0.05 | 0.28 | 17.85 | 17.899999 | 17.7 | 7395 |
| 1731446820 | 17.649999 | 0.05 | 0.28 | 17.649999 | 17.899999 | 17.5 | 11675 |
| 1731360420 | 17.6 | 0.3 | 1.73 | 17.3 | 17.95 | 16.95 | 13669 |
| 1731101220 | 17.3 | 0.15 | 0.87 | 17.399999 | 17.399999 | 17 | 4920 |
| 1731014760 | 17.149999 | -0.15 | -0.87 | 17.35 | 17.45 | 17.149999 | 2508 |
| 1730928360 | 17.3 | 0.6 | 3.59 | 17.1 | 17.6 | 17 | 10859 |
| 1730841960 | 16.7 | -0.2 | -1.18 | 17 | 17.05 | 16.7 | 3969 |
| 1730755560 | 16.899999 | -0.25 | -1.46 | 16.95 | 17.2 | 16.899999 | 5644 |
| 1730496360 | 17.149999 | 0.1 | 0.59 | 16.8 | 17.149999 | 16.75 | 5668 |
| 1730409960 | 17.05 | 0.15 | 0.89 | 17 | 17.05 | 16.8 | 5717 |
| 1730323560 | 16.899999 | -0.3 | -1.74 | 17.35 | 17.35 | 16.899999 | 6672 |
| 1730237160 | 17.2 | -0.2 | -1.15 | 17.05 | 17.35 | 16.95 | 3535 |
| 1730150760 | 17.399999 | 0.3 | 1.75 | 17.399999 | 17.399999 | 16.95 | 4600 |
| 1729888020 | 17.1 | -0.25 | -1.44 | 17.3 | 17.5 | 17.1 | 3862 |
| 1729801560 | 17.35 | 0.05 | 0.29 | 17.3 | 17.35 | 17.1 | 1246 |
| 1729715160 | 17.3 | 0 | 0.00 | 17.649999 | 17.649999 | 17 | 5250 |
| 1729628760 | 17.3 | -0.15 | -0.86 | 17.149999 | 17.649999 | 17.149999 | 4117 |
| 1729542360 | 17.45 | 0.1 | 0.58 | 17.25 | 18.05 | 17.1 | 7601 |
| 1729283160 | 17.35 | -0.85 | -4.67 | 18 | 18 | 17.3 | 14624 |
| 1729196760 | 18.2 | 0.2 | 1.11 | 18.1 | 18.25 | 17.95 | 6862 |
| 1729110360 | 18 | 0.2 | 1.12 | 18.1 | 18.149999 | 17.45 | 8489 |
| 1729023960 | 17.8 | -0.1 | -0.56 | 17.899999 | 18.149999 | 17.7 | 4138 |
| 1728937620 | 17.899999 | 0 | 0.00 | 17.85 | 18.149999 | 17.85 | 6214 |
| 1728678360 | 17.899999 | -0.15 | -0.83 | 18.149999 | 18.149999 | 17.75 | 3116 |
| 1728591960 | 18.05 | 0.25 | 1.40 | 17.5 | 18.25 | 17.35 | 8204 |
| 1728505560 | 17.8 | 0.5 | 2.89 | 17.3 | 17.8 | 17.3 | 3772 |
| 1728419160 | 17.3 | -0.6 | -3.35 | 17.899999 | 17.899999 | 16.8 | 12612 |
| 1728332760 | 17.899999 | -0.1 | -0.56 | 17.95 | 17.95 | 17.55 | 6465 |
| 1728073560 | 18 | 0.75 | 4.35 | 17.7 | 18 | 17.35 | 7577 |
| 1727987220 | 17.25 | -0.2 | -1.15 | 17.55 | 17.55 | 17 | 6328 |
| 1727900820 | 17.45 | 1.35 | 8.39 | 16.7 | 17.6 | 16.45 | 28287 |
| 1727814420 | 16.1 | -2.55 | -13.67 | 18.649999 | 19.5 | 15.5 | 57266 |
| 1727728020 | 18.649999 | 0.2 | 1.08 | 18.6 | 18.649999 | 18.35 | 9031 |
| 1727468760 | 18.45 | 0 | 0.00 | 18.55 | 18.75 | 18.25 | 3892 |
| 1727382360 | 18.45 | -0.05 | -0.27 | 18.55 | 18.85 | 18.25 | 4607 |
| 1727295960 | 18.5 | 0 | 0.00 | 18.55 | 18.55 | 18.25 | 5652 |
| 1727209560 | 18.5 | -0.05 | -0.27 | 18.8 | 18.8 | 18.35 | 5833 |
| 1727123160 | 18.55 | -0.3 | -1.59 | 18.55 | 18.95 | 18.5 | 2716 |
| 1726864020 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.55 | 3824 |
| 1726777560 | 18.85 | 0.65 | 3.57 | 18.45 | 19.149999 | 18.3 | 12982 |
| 1726691220 | 18.2 | -0.25 | -1.36 | 18.25 | 18.45 | 18.2 | 1550 |
| 1726604760 | 18.45 | -0.05 | -0.27 | 18.649999 | 18.75 | 18.2 | 4316 |
| 1726518420 | 18.5 | 0 | 0.00 | 18.649999 | 18.8 | 18.35 | 5707 |
| 1726259160 | 18.5 | 0.25 | 1.37 | 18.149999 | 18.6 | 18.149999 | 1315 |
| 1726172760 | 18.25 | 0.55 | 3.11 | 17.649999 | 18.25 | 17.45 | 3288 |
| 1726086360 | 17.7 | 0.25 | 1.43 | 17.399999 | 17.8 | 17.3 | 2072 |
| 1725999960 | 17.45 | 0.05 | 0.29 | 17.35 | 17.7 | 17.3 | 3885 |
| 1725913620 | 17.399999 | 0.35 | 2.05 | 17.45 | 17.649999 | 17.1 | 3935 |
| 1725654360 | 17.05 | -0.65 | -3.67 | 17.95 | 17.95 | 17.05 | 4639 |
| 1725567960 | 17.7 | 0 | 0.00 | 17.95 | 18.2 | 17.649999 | 3935 |
| 1725481560 | 17.7 | -0.1 | -0.56 | 17.6 | 18.399999 | 17.6 | 3480 |
| 1725395160 | 17.8 | -0.2 | -1.11 | 17.8 | 18.2 | 17.75 | 3063 |
| 1725308760 | 18 | -0.2 | -1.10 | 18.25 | 18.399999 | 17.649999 | 3396 |
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
