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 | -4.97 | -5.58489717946 | 88.99 | 88.99 | 83.51 | 432 | 84.54175382 | CS |
| 4 | 6.2 | 7.96710357235 | 77.82 | 89 | 76.43 | 791 | 84.2741839 | CS |
| 12 | 12.02 | 16.6944444444 | 72 | 89 | 72 | 780 | 78.62066853 | CS |
| 26 | 10.46 | 14.2196846112 | 73.56 | 89 | 65.04 | 974 | 72.9437986 | CS |
| 52 | 1.76 | 2.13955750061 | 82.26 | 93.06 | 65.04 | 960 | 78.4388311 | CS |
| 156 | 25.01 | 42.382647009 | 59.01 | 93.39 | 55.7 | 1218 | 76.40526315 | CS |
| 260 | 13.02 | 18.338028169 | 71 | 93.39 | 43.38 | 2449 | 62.49107377 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 84.02 | -0.28 | -0.33 | 83.53 | 84.02 | 83.51 | 1003 |
| 1732228800 | 84.3 | -1.43 | -1.67 | 84.5 | 84.5 | 84.3 | 863 |
| 1732142400 | 85.73 | 0 | 0.00 | 85.73 | 85.73 | 85.73 | 78 |
| 1732056000 | 85.73 | -3.26 | -3.66 | 85.73 | 85.73 | 85.73 | 100 |
| 1731969600 | 88.99 | 1.25 | 1.42 | 88.99 | 88.99 | 88.99 | 117 |
| 1731710400 | 87.74 | -0.56 | -0.63 | 85.9 | 87.74 | 85.9 | 1150 |
| 1731624000 | 88.3 | -0.7 | -0.79 | 88.97 | 89 | 88.3 | 1225 |
| 1731537600 | 89 | 3 | 3.49 | 88.95 | 89 | 88.95 | 789 |
| 1731451200 | 86 | 1.21 | 1.43 | 84.06 | 86 | 84.03 | 4731 |
| 1731364800 | 84.79 | 1.7 | 2.05 | 84.66 | 84.8 | 84.66 | 555 |
| 1731105600 | 83.09 | 3.15 | 3.94 | 82.4 | 83.09 | 82.4 | 2187 |
| 1731019200 | 79.94 | 2.23 | 2.87 | 79.93 | 79.94 | 79.93 | 378 |
| 1730932800 | 77.71 | 0.61 | 0.79 | 79.74 | 81.65 | 77.71 | 1580 |
| 1730846400 | 77.1 | 0 | 0.00 | 77.1 | 77.1 | 77.1 | 55 |
| 1730760000 | 77.1 | 0.67 | 0.88 | 77.1 | 77.1 | 77.1 | 100 |
| 1730497200 | 76.43 | -1.08 | -1.39 | 76.43 | 76.43 | 76.43 | 100 |
| 1730410800 | 77.51 | 0 | 0.00 | 77.51 | 77.51 | 77.51 | 0 |
| 1730324400 | 77.51 | -0.37 | -0.48 | 77.51 | 77.51 | 77.51 | 101 |
| 1730238000 | 77.88 | 0.05 | 0.06 | 77.38 | 77.88 | 77.38 | 424 |
| 1730151600 | 77.83 | 0.44 | 0.57 | 77.82 | 77.83 | 77.82 | 277 |
| 1729892400 | 77.39 | 0 | 0.00 | 77.39 | 77.39 | 77.34 | 500 |
| 1729806000 | 77.39 | 0.28 | 0.36 | 77.39 | 77.39 | 77.39 | 228 |
| 1729719600 | 77.11 | 0.16 | 0.21 | 76.6 | 77.11 | 76.31 | 344 |
| 1729633200 | 76.95 | 0 | 0.00 | 76.95 | 76.95 | 76.95 | 1 |
| 1729546800 | 76.95 | -0.32 | -0.41 | 76.95 | 76.95 | 76.95 | 100 |
| 1729287600 | 77.27 | -0.21 | -0.27 | 77.23 | 77.27 | 77.18 | 817 |
| 1729201200 | 77.48 | 0.6 | 0.78 | 77.48 | 77.48 | 77.48 | 209 |
| 1729114800 | 76.88 | 0.88 | 1.16 | 75.47 | 77.21 | 75.45 | 1228 |
| 1729028400 | 76 | 0.9 | 1.20 | 75.65 | 76 | 75.65 | 490 |
| 1728682800 | 75.1 | 1.83 | 2.50 | 75.28 | 75.28 | 75.1 | 281 |
| 1728596400 | 73.27 | -0.48 | -0.65 | 73.27 | 73.27 | 73.27 | 343 |
| 1728510000 | 73.75 | 0 | 0.00 | 73.75 | 73.75 | 73.75 | 0 |
| 1728423600 | 73.75 | -1.22 | -1.63 | 73.82 | 73.94 | 73.75 | 506 |
| 1728337200 | 74.97 | -0.23 | -0.31 | 74.97 | 74.97 | 74.97 | 400 |
| 1728078000 | 75.2 | 0 | 0.00 | 75.2 | 75.2 | 75.2 | 100 |
| 1727991600 | 75.2 | -1.97 | -2.55 | 75.01 | 75.2 | 75 | 851 |
| 1727905200 | 77.17 | 0 | 0.00 | 77.17 | 77.17 | 77.17 | 0 |
| 1727818800 | 77.17 | -0.83 | -1.06 | 77.2 | 77.2 | 77.17 | 417 |
| 1727732400 | 78 | 1.02 | 1.33 | 77.1 | 78 | 77.1 | 493 |
| 1727473200 | 76.98 | 2.69 | 3.62 | 76.15 | 76.98 | 76.15 | 803 |
| 1727386800 | 74.29 | 0.61 | 0.83 | 74.3 | 74.3 | 74 | 700 |
| 1727300400 | 73.68 | 0 | 0.00 | 73.68 | 73.68 | 73.68 | 62 |
| 1727214000 | 73.68 | -0.73 | -0.98 | 74 | 74 | 73.68 | 461 |
| 1727127600 | 74.41 | 0.41 | 0.55 | 73.98 | 74.41 | 73.98 | 421 |
| 1726868400 | 74 | -1.21 | -1.61 | 74.5 | 74.5 | 74 | 2641 |
| 1726782000 | 75.21 | -0.62 | -0.82 | 75.2 | 75.21 | 75.2 | 200 |
| 1726695600 | 75.83 | -0.37 | -0.49 | 76.13 | 76.13 | 75.62 | 1646 |
| 1726609200 | 76.2 | 0.67 | 0.89 | 76.74 | 76.74 | 76.2 | 838 |
| 1726522800 | 75.53 | 1.75 | 2.37 | 74.85 | 75.53 | 74.85 | 1124 |
| 1726263600 | 73.78 | 0.21 | 0.29 | 74.65 | 74.8 | 73.78 | 1499 |
| 1726177200 | 73.57 | 0.57 | 0.78 | 72.37 | 73.94 | 72.37 | 1294 |
| 1726090800 | 73 | -1.31 | -1.76 | 72.95 | 73 | 72.92 | 2101 |
| 1726004400 | 74.31 | -1.57 | -2.07 | 74.82 | 74.82 | 74.31 | 1159 |
| 1725918000 | 75.88 | 0.12 | 0.16 | 75.99 | 76.15 | 75.88 | 1225 |
| 1725658800 | 75.76 | 0.54 | 0.72 | 75.77 | 75.77 | 75.76 | 704 |
| 1725572400 | 75.22 | -0.86 | -1.13 | 75.52 | 75.52 | 75.22 | 1202 |
| 1725486000 | 76.08 | -1.24 | -1.60 | 77.44 | 77.45 | 76.08 | 534 |
| 1725399600 | 77.32 | 5.32 | 7.39 | 72 | 78 | 72 | 3102 |
| 1725054000 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1724967600 | 72 | 0 | 0.00 | 72 | 72 | 72 | 2 |
| 1724881200 | 72 | 0 | 0.00 | 72 | 72 | 72 | 12 |
| 1724794800 | 72 | -0.78 | -1.07 | 72.05 | 72.05 | 72 | 443 |
| 1724708400 | 72.78 | 0 | 0.00 | 72.78 | 72.78 | 72.78 | 0 |
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
