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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 36.253 | -0.23 | -0.63 | 36.313 | 37.0135 | 33.6005 | 726 |
| 1732815000 | 36.4835 | 2.76 | 8.17 | 33 | 36.4835 | 33 | 32 |
| 1732728600 | 33.727 | 0.03 | 0.08 | 33.58 | 35.154 | 32.6475 | 80 |
| 1732642200 | 33.6995 | -2.18 | -6.07 | 33.497 | 36.2485 | 33.1165 | 63 |
| 1732555800 | 35.877 | 3.1 | 9.45 | 34.272 | 36.42 | 31.7075 | 760 |
| 1732296600 | 32.7795 | 1.21 | 3.83 | 31.3 | 32.807499 | 29.3555 | 416 |
| 1732210200 | 31.5705 | 1.01 | 3.31 | 31.513 | 33.72 | 29.1505 | 20 |
| 1732123800 | 30.5595 | -1.47 | -4.59 | 33.265 | 35.951 | 30.384 | 150 |
| 1732037400 | 32.0285 | 1.16 | 3.75 | 31.484 | 35.762 | 28.466 | 513 |
| 1731951000 | 30.8715 | 1.87 | 6.43 | 30.747 | 31.2885 | 28.075 | 200 |
| 1731691800 | 29.006 | -2.28 | -7.28 | 28.826 | 32.3875 | 27.1905 | 817 |
| 1731605400 | 31.2845 | -4.45 | -12.46 | 34.055 | 36.5185 | 30.422 | 413 |
| 1731519000 | 35.736 | -0.05 | -0.15 | 34.5 | 39.7355 | 33.6805 | 1090 |
| 1731432600 | 35.788 | -1.43 | -3.84 | 38.332 | 40.581 | 32.625 | 2317 |
| 1731346200 | 37.2165 | 8.12 | 27.91 | 30 | 38.11 | 30 | 1683 |
| 1731087000 | 29.095 | 0.85 | 3.01 | 27.672 | 29.6145 | 26.493 | 1665 |
| 1731000600 | 28.2445 | 2.42 | 9.38 | 26.812 | 29.7115 | 23.6965 | 1259 |
| 1730914200 | 25.823 | 4.34 | 20.22 | 24.506 | 28.805 | 22.904 | 4301 |
| 1730827800 | 21.479 | 1.26 | 6.23 | 20.433 | 21.542 | 20.2145 | 2 |
| 1730741400 | 20.2185 | 0.21 | 1.06 | 19.25 | 21.7195 | 18.8765 | 627 |
| 1730482200 | 20.0055 | 0.64 | 3.31 | 20.0055 | 20.0055 | 20.0055 | 4 |
| 1730395800 | 19.3645 | -3.65 | -15.85 | 21.12 | 21.715 | 19.0165 | 108 |
| 1730309400 | 23.0125 | 0.72 | 3.23 | 23.102 | 23.201 | 23.0055 | 113 |
| 1730223000 | 22.293 | -0.54 | -2.35 | 22.289 | 22.7 | 21.9375 | 17 |
| 1730136600 | 22.8295 | 0.78 | 3.52 | 22.251 | 23.5155 | 22.0215 | 505 |
| 1729873800 | 22.0525 | 1.26 | 6.06 | 22.026 | 22.3225 | 22.026 | 301 |
| 1729787400 | 20.792 | 0.94 | 4.75 | 20.792 | 20.792 | 20.792 | 1 |
| 1729701000 | 19.85 | -0.89 | -4.28 | 20.998 | 21.806 | 19.85 | 56 |
| 1729614600 | 20.7375 | -0.16 | -0.75 | 21 | 21.3225 | 18.6155 | 51 |
| 1729528200 | 20.8945 | -1.07 | -4.89 | 21.971 | 22.4855 | 18.706 | 8 |
| 1729269000 | 21.969 | 0.77 | 3.61 | 21.642 | 22.988 | 19.623 | 564 |
| 1729182600 | 21.2035 | -0.59 | -2.72 | 22.298 | 23.279 | 20.717 | 201 |
| 1729096200 | 21.797 | 0.52 | 2.42 | 20.947 | 22.2795 | 20.947 | 554 |
| 1729009800 | 21.2815 | 0.17 | 0.81 | 21.076 | 23.42 | 19.671 | 192 |
| 1728923400 | 21.11 | 0.88 | 4.37 | 20.934 | 23.2765 | 19.036 | 6 |
| 1728664200 | 20.2255 | 0.17 | 0.86 | 19.427 | 20.231 | 19.0555 | 86 |
| 1728577800 | 20.0535 | -0.84 | -4.02 | 20.0535 | 20.0535 | 20.0535 | 5 |
| 1728491400 | 20.8945 | 0.64 | 3.14 | 20.612 | 22.9655 | 18.539 | 222 |
| 1728405000 | 20.258 | 0.39 | 1.94 | 20.258 | 20.258 | 20.258 | 1 |
| 1728318600 | 19.872 | 0.07 | 0.37 | 20.255 | 22.5225 | 17.7415 | 862 |
| 1728059400 | 19.798 | 0.6 | 3.12 | 19.429 | 22.4005 | 17.6335 | 73 |
| 1727973000 | 19.1985 | -0.72 | -3.61 | 19.1985 | 19.1985 | 19.1985 | 96 |
| 1727886600 | 19.9175 | 0.11 | 0.57 | 20.298 | 23.024 | 17.229 | 981 |
| 1727800200 | 19.805 | -2.26 | -10.24 | 20.147 | 20.498 | 19.3775 | 94 |
| 1727713800 | 22.065 | -0.27 | -1.22 | 22.065 | 22.065 | 22.065 | 4 |
| 1727454600 | 22.337 | 1.06 | 4.96 | 22.083 | 22.599 | 21.841 | 66 |
| 1727368200 | 21.281 | -0.36 | -1.65 | 21.281 | 21.281 | 21.281 | 18 |
| 1727281800 | 21.638 | 0.21 | 0.98 | 21.277 | 22.332 | 21.277 | 240 |
| 1727195400 | 21.4275 | 0.07 | 0.33 | 21.586 | 21.586 | 21.4275 | 6 |
| 1727109000 | 21.357 | 0.54 | 2.62 | 21.401 | 23.4655 | 19.4725 | 115 |
| 1726849800 | 20.8125 | -2.04 | -8.94 | 21.664 | 21.9555 | 20.4755 | 636 |
| 1726763400 | 22.857 | 2.4 | 11.71 | 21.807 | 23.5625 | 21.005 | 683 |
| 1726677000 | 20.4615 | -0.55 | -2.62 | 20.4615 | 20.4615 | 20.4615 | 1 |
| 1726590600 | 21.011 | 1.25 | 6.33 | 19.898 | 21.1035 | 19.898 | 204 |
| 1726504200 | 19.761 | -0.13 | -0.65 | 20.194 | 21.8675 | 17.3625 | 30 |
| 1726245000 | 19.891 | 1.73 | 9.55 | 19.891 | 19.891 | 19.891 | 2 |
| 1726158600 | 18.157 | 1.65 | 9.99 | 18.337 | 21.225 | 16.9895 | 1805 |
| 1726072200 | 16.5075 | 0.11 | 0.66 | 16.5075 | 16.5075 | 16.5075 | 1 |
| 1725985800 | 16.398499 | 0.51 | 3.19 | 15.926 | 16.4255 | 15.562 | 563 |
| 1725899400 | 15.8915 | 0.46 | 2.98 | 15.8915 | 15.8915 | 15.8915 | 7 |
| 1725640200 | 15.431 | -1.58 | -9.29 | 15.431 | 15.431 | 15.431 | 1 |
| 1725553800 | 17.0105 | -0.16 | -0.92 | 17.003 | 22.273 | 14.9355 | 173 |
| 1725467400 | 17.168 | -0.91 | -5.05 | 16.968 | 17.661 | 16.405 | 266 |
| 1725381000 | 18.0805 | -1.12 | -5.84 | 19.372 | 22.3365 | 18.0355 | 569 |
| 1725294600 | 19.2025 | 0.82 | 4.44 | 19.2025 | 19.2025 | 19.2025 | 1 |
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
