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 | 0.3 | 1.09210047324 | 27.47 | 27.77 | 26.68 | 1290 | 27.2350915 | CS |
| 4 | -0.51 | -1.80339462518 | 28.28 | 29.2 | 26.68 | 1724 | 28.01693283 | CS |
| 12 | 5.475 | 24.5570755775 | 22.295 | 29.37 | 21 | 3837 | 26.01893132 | CS |
| 26 | 7.59 | 37.6114965312 | 20.18 | 29.37 | 19.48 | 3383 | 24.11163575 | CS |
| 52 | 6.88 | 32.934418382 | 20.89 | 29.37 | 18.12 | 4192 | 22.18572802 | CS |
| 156 | 3.77 | 15.7083333333 | 24 | 29.37 | 15.95 | 4501 | 22.12927028 | CS |
| 260 | 3.77 | 15.7083333333 | 24 | 29.37 | 15.95 | 4501 | 22.12927028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 27.77 | 0.41 | 1.50 | 27.3 | 27.77 | 27.28 | 1300 |
| 1732574400 | 27.36 | 0.68 | 2.55 | 27.49 | 27.7 | 27.36 | 1405 |
| 1732315200 | 26.68 | -1 | -3.61 | 27.66 | 27.66 | 26.68 | 682 |
| 1732228800 | 27.68 | 0.57 | 2.10 | 27.35 | 27.68 | 27.35 | 540 |
| 1732142400 | 27.11 | -0.2 | -0.73 | 27.25 | 27.25 | 27.05 | 1617 |
| 1732056000 | 27.31 | -0.39 | -1.41 | 27.47 | 27.51 | 27.27 | 2204 |
| 1731969600 | 27.7 | 0 | 0.00 | 28.27 | 28.27 | 27.4 | 2303 |
| 1731710400 | 27.7 | 0.07 | 0.25 | 27.62 | 27.7 | 27.54 | 400 |
| 1731624000 | 27.63 | 0.06 | 0.22 | 27.91 | 27.91 | 27.45 | 890 |
| 1731537600 | 27.57 | 0.4 | 1.47 | 27.29 | 27.66 | 27.29 | 800 |
| 1731451200 | 27.17 | -1.27 | -4.47 | 27.91 | 27.91 | 27.17 | 505 |
| 1731364800 | 28.44 | 0.68 | 2.45 | 28.5 | 28.71 | 28.44 | 303 |
| 1731105600 | 27.76 | -0.32 | -1.14 | 27.92 | 28.05 | 27.67 | 1400 |
| 1731019200 | 28.08 | 0.59 | 2.15 | 27.57 | 28.09 | 27.57 | 2180 |
| 1730932800 | 27.49 | 0.09 | 0.33 | 27.74 | 27.74 | 27.45 | 2207 |
| 1730846400 | 27.4 | -0.36 | -1.30 | 27.64 | 27.7 | 27.39 | 875 |
| 1730760000 | 27.76 | -0.86 | -3.00 | 28.6 | 28.6 | 27.47 | 1660 |
| 1730497200 | 28.62 | 0.31 | 1.10 | 28.32 | 28.91 | 28.32 | 4547 |
| 1730410800 | 28.31 | -0.18 | -0.63 | 28.23 | 28.35 | 28.02 | 2150 |
| 1730324400 | 28.49 | -0.39 | -1.35 | 28.88 | 29.2 | 28.49 | 2210 |
| 1730238000 | 28.88 | 0.54 | 1.91 | 28.28 | 28.88 | 28.28 | 5600 |
| 1730151600 | 28.34 | -0.09 | -0.32 | 28.58 | 28.68 | 28.29 | 1022 |
| 1729892400 | 28.43 | 0.51 | 1.83 | 28.1 | 28.58 | 28.1 | 1025 |
| 1729806000 | 27.92 | 0.13 | 0.47 | 28.16 | 28.16 | 27.88 | 520 |
| 1729719600 | 27.79 | -0.33 | -1.17 | 27.99 | 28 | 27.79 | 1030 |
| 1729633200 | 28.12 | -0.36 | -1.26 | 28.23 | 28.23 | 27.78 | 2000 |
| 1729546800 | 28.48 | 0 | 0.00 | 28.68 | 28.8 | 28.11 | 4221 |
| 1729287600 | 28.48 | -0.56 | -1.93 | 28.77 | 28.77 | 28.28 | 2352 |
| 1729201200 | 29.04 | 0.53 | 1.86 | 28.55 | 29.04 | 28.37 | 1509 |
| 1729114800 | 28.51 | 0.01 | 0.04 | 28.81 | 28.81 | 28.39 | 1596 |
| 1729028400 | 28.5 | 1.76 | 6.58 | 29.01 | 29.37 | 28.5 | 16523 |
| 1728682800 | 26.74 | 0.53 | 2.02 | 26.25 | 26.74 | 26.25 | 1815 |
| 1728596400 | 26.21 | 0.42 | 1.63 | 25.77 | 26.25 | 25.71 | 1071 |
| 1728510000 | 25.79 | 1.3 | 5.31 | 25.17 | 25.79 | 25.17 | 820 |
| 1728423600 | 24.49 | -1.04 | -4.07 | 25.52 | 25.59 | 24.49 | 3576 |
| 1728337200 | 25.53 | -0.24 | -0.93 | 25.94 | 25.94 | 25.51 | 2289 |
| 1728078000 | 25.77 | 0.17 | 0.66 | 25.79 | 25.79 | 25.56 | 3476 |
| 1727991600 | 25.6 | -0.13 | -0.51 | 25.77 | 25.77 | 25.6 | 3051 |
| 1727905200 | 25.73 | -0.07 | -0.27 | 25.79 | 25.8 | 25.7 | 1301 |
| 1727818800 | 25.8 | -0.34 | -1.30 | 26.12 | 26.12 | 25.59 | 2008 |
| 1727732400 | 26.14 | 0.58 | 2.27 | 25.72 | 26.14 | 25.71 | 816 |
| 1727473200 | 25.56 | -0.05 | -0.20 | 25.76 | 25.92 | 25.56 | 1002 |
| 1727386800 | 25.61 | -0.03 | -0.12 | 25.64 | 25.76 | 25.61 | 1404 |
| 1727300400 | 25.64 | 0.14 | 0.55 | 25.61 | 25.78 | 25.61 | 1949 |
| 1727214000 | 25.5 | -0.82 | -3.12 | 26.23 | 26.28 | 25.5 | 2324 |
| 1727127600 | 26.32 | -1.28 | -4.64 | 27.6 | 27.6 | 26.27 | 6662 |
| 1726868400 | 27.6 | 0.49 | 1.81 | 27.01 | 27.6 | 26.75 | 18653 |
| 1726782000 | 27.11 | -0.14 | -0.51 | 27.46 | 27.66 | 26.62 | 8299 |
| 1726695600 | 27.25 | 1.95 | 7.71 | 25.82 | 28.15 | 25.82 | 24939 |
| 1726609200 | 25.3 | 1.14 | 4.72 | 23.93 | 25.3 | 23.93 | 14329 |
| 1726522800 | 24.16 | 2.9 | 13.64 | 23.91 | 24.5 | 23.86 | 28439 |
| 1726263600 | 21.26 | -0.06 | -0.28 | 21.28 | 21.28 | 21 | 3900 |
| 1726177200 | 21.32 | -0.16 | -0.74 | 21.38 | 21.39 | 21.23 | 2100 |
| 1726090800 | 21.48 | -0.19 | -0.88 | 21.81 | 21.81 | 21.46 | 2201 |
| 1726004400 | 21.67 | 0.32 | 1.50 | 21.35 | 21.67 | 21.19 | 2101 |
| 1725918000 | 21.35 | -0.18 | -0.84 | 21.34 | 21.78 | 21.34 | 8685 |
| 1725658800 | 21.53 | 0.05 | 0.23 | 21.38 | 21.58 | 21.33 | 2275 |
| 1725572400 | 21.48 | -0.56 | -2.54 | 22.1 | 22.1 | 21.48 | 4900 |
| 1725486000 | 22.04 | 0.03 | 0.14 | 22.2 | 22.51 | 22.04 | 3036 |
| 1725399600 | 22.01 | -0.13 | -0.59 | 22.295 | 22.59 | 21.97 | 2694 |
| 1725054000 | 22.14 | 0.56 | 2.59 | 21.48 | 22.14 | 21.48 | 2516 |
| 1724967600 | 21.58 | -0.16 | -0.74 | 21.84 | 21.84 | 21.58 | 940 |
| 1724881200 | 21.74 | -0.11 | -0.50 | 21.75 | 21.75 | 21.52 | 715 |
| 1724794800 | 21.85 | -0.1 | -0.46 | 21.46 | 21.85 | 21.46 | 1093 |
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
