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 | 0.17 | 0.535601764335 | 31.74 | 31.91 | 31.68 | 5320 | 31.8402131 | SP |
| 4 | 0.346 | 1.09618552782 | 31.564 | 31.91 | 31.52 | 6599 | 31.76710899 | SP |
| 12 | 0.66 | 2.112 | 31.25 | 31.91 | 31.08 | 13543 | 31.51570548 | SP |
| 26 | 0.74 | 2.37407763876 | 31.17 | 31.91 | 31.08 | 18564 | 31.40088482 | SP |
| 52 | 0.74 | 2.37407763876 | 31.17 | 31.91 | 31.08 | 18564 | 31.40088482 | SP |
| 156 | 0.74 | 2.37407763876 | 31.17 | 31.91 | 31.08 | 18564 | 31.40088482 | SP |
| 260 | 0.74 | 2.37407763876 | 31.17 | 31.91 | 31.08 | 18564 | 31.40088482 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 31.91 | 0.03 | 0.08 | 31.8845 | 31.9194 | 31.85 | 470 |
| 1732750200 | 31.8845 | 0.01 | 0.05 | 31.82 | 31.8845 | 31.82 | 3878 |
| 1732663800 | 31.8698 | 0.03 | 0.08 | 31.68 | 31.89 | 31.68 | 3949 |
| 1732577400 | 31.8438 | 0.03 | 0.08 | 31.8171 | 31.87 | 31.8171 | 1033 |
| 1732318200 | 31.8171 | 0.01 | 0.04 | 31.74 | 31.8482 | 31.74 | 12518 |
| 1732231800 | 31.8044 | 0.06 | 0.19 | 31.745 | 31.85 | 31.72 | 4858 |
| 1732145400 | 31.745 | -0.01 | -0.03 | 31.7559 | 31.8399 | 31.6995 | 4936 |
| 1732059000 | 31.7559 | 0.02 | 0.07 | 31.7347 | 31.78 | 31.67 | 8069 |
| 1731972600 | 31.7347 | 0.01 | 0.03 | 31.7243 | 31.749 | 31.7 | 1026 |
| 1731713400 | 31.7243 | -0.08 | -0.25 | 31.8043 | 31.8043 | 31.67 | 2598 |
| 1731627000 | 31.8043 | -0 | -0.01 | 31.8086 | 31.8086 | 31.74 | 12319 |
| 1731540600 | 31.8086 | 0.06 | 0.18 | 31.7501 | 31.85 | 31.7501 | 28729 |
| 1731454200 | 31.7501 | -0.06 | -0.19 | 31.8093 | 31.81 | 31.74 | 5237 |
| 1731367800 | 31.8093 | -0 | -0.00 | 31.8099 | 31.85 | 31.7911 | 632 |
| 1731108600 | 31.8099 | -0.01 | -0.03 | 31.8193 | 31.85 | 31.76 | 12334 |
| 1731022200 | 31.8193 | 0.07 | 0.23 | 31.7448 | 31.8193 | 31.74 | 3152 |
| 1730935800 | 31.7448 | 0.13 | 0.42 | 31.6118 | 31.7612 | 31.6118 | 3258 |
| 1730849400 | 31.6118 | 0.07 | 0.21 | 31.53 | 31.6118 | 31.53 | 598 |
| 1730763000 | 31.5443 | -0.02 | -0.05 | 31.56 | 31.59 | 31.52 | 7672 |
| 1730500200 | 31.56 | -0 | -0.01 | 31.564 | 31.63 | 31.5596 | 8680 |
| 1730413800 | 31.564 | -0.12 | -0.37 | 31.68 | 31.68 | 31.56 | 2618 |
| 1730327400 | 31.68 | -0.01 | -0.02 | 31.6876 | 31.6876 | 31.68 | 1025 |
| 1730241000 | 31.6876 | 0.01 | 0.02 | 31.6798 | 31.6876 | 31.6798 | 337 |
| 1730154600 | 31.6798 | 0.02 | 0.06 | 31.6598 | 31.71 | 31.6598 | 376 |
| 1729895400 | 31.6598 | 0.02 | 0.06 | 31.64 | 31.6598 | 31.64 | 0 |
| 1729809000 | 31.64 | 0.02 | 0.06 | 31.6198 | 31.6693 | 31.59 | 3293 |
| 1729722600 | 31.6198 | -0.06 | -0.19 | 31.6791 | 31.6791 | 31.57 | 731 |
| 1729636200 | 31.6791 | 0.02 | 0.06 | 31.62 | 31.6791 | 31.61 | 1488 |
| 1729549800 | 31.6598 | -0.03 | -0.08 | 31.6854 | 31.6854 | 31.6598 | 4600 |
| 1729290600 | 31.6854 | 0.02 | 0.07 | 31.6641 | 31.6854 | 31.6373 | 10791 |
| 1729204200 | 31.6641 | 0.01 | 0.05 | 31.6498 | 31.6641 | 31.6174 | 5138 |
| 1729117800 | 31.6498 | 0.03 | 0.10 | 31.6197 | 31.6498 | 31.59 | 891 |
| 1729031400 | 31.6197 | -0.04 | -0.11 | 31.7 | 31.7 | 31.6197 | 157 |
| 1728945000 | 31.6558 | 0.04 | 0.11 | 31.6196 | 31.6558 | 31.6196 | 0 |
| 1728685800 | 31.6196 | 0.02 | 0.06 | 31.5992 | 31.6196 | 31.5992 | 93 |
| 1728599400 | 31.5992 | 0.02 | 0.06 | 31.5792 | 31.62 | 31.53 | 4834 |
| 1728513000 | 31.5792 | 0.03 | 0.09 | 31.58 | 31.58 | 31.54 | 4634 |
| 1728426600 | 31.5493 | 0.06 | 0.17 | 31.4942 | 31.56 | 31.4942 | 8635 |
| 1728340200 | 31.4942 | -0.06 | -0.18 | 31.55 | 31.55 | 31.49 | 10774 |
| 1728081000 | 31.5497 | 0.01 | 0.03 | 31.5407 | 31.58 | 31.54 | 1102 |
| 1727994600 | 31.5407 | -0.01 | -0.03 | 31.51 | 31.56 | 31.48 | 5974 |
| 1727908200 | 31.55 | 0 | 0.00 | 31.5498 | 31.57 | 31.525 | 4611 |
| 1727821800 | 31.5498 | -0.03 | -0.10 | 31.5828 | 31.5828 | 31.49 | 1385 |
| 1727735400 | 31.5828 | 0 | 0.01 | 31.53 | 31.59 | 31.53 | 3846 |
| 1727476200 | 31.5808 | 0.02 | 0.05 | 31.63 | 31.63 | 31.5617 | 136702 |
| 1727389800 | 31.5657 | 0 | 0.02 | 31.5608 | 31.6 | 31.5204 | 145951 |
| 1727303400 | 31.5608 | 0 | 0.00 | 31.5602 | 31.59 | 31.5394 | 20593 |
| 1727217000 | 31.5602 | 0 | 0.00 | 31.59 | 31.66 | 31.54 | 57753 |
| 1727130600 | 31.56 | 0.03 | 0.10 | 31.5299 | 31.5699 | 31.5299 | 3340 |
| 1726871400 | 31.5299 | 0.02 | 0.08 | 31.54 | 31.54 | 31.495 | 36919 |
| 1726785000 | 31.5052 | 0.11 | 0.35 | 31.3938 | 31.55 | 31.3938 | 1552 |
| 1726698600 | 31.3938 | 0 | 0.01 | 31.44 | 31.48 | 31.3759 | 5718 |
| 1726612200 | 31.3899 | -0.01 | -0.03 | 31.4001 | 31.47 | 31.3899 | 2010 |
| 1726525800 | 31.4001 | 0.02 | 0.06 | 31.43 | 31.43 | 31.37 | 3288 |
| 1726266600 | 31.3801 | 0.08 | 0.25 | 31.39 | 31.41 | 31.33 | 6020 |
| 1726180200 | 31.3005 | 0.02 | 0.07 | 31.31 | 31.3391 | 31.23 | 20735 |
| 1726093800 | 31.28 | 0.06 | 0.19 | 31.22 | 31.28 | 31.08 | 41477 |
| 1726007400 | 31.22 | 0.06 | 0.18 | 31.23 | 31.23 | 31.17 | 22492 |
| 1725921000 | 31.1624 | 0.05 | 0.17 | 31.18 | 31.2099 | 31.14 | 54580 |
| 1725661800 | 31.11 | -0.08 | -0.26 | 31.25 | 31.25 | 31.081 | 38178 |
| 1725575400 | 31.19 | -0.05 | -0.16 | 31.26 | 31.26 | 31.175 | 7033 |
| 1725489000 | 31.2387 | 0.05 | 0.18 | 31.1839 | 31.24 | 31.1839 | 29035 |
| 1725402600 | 31.1839 | -0.13 | -0.42 | 31.3149 | 31.3149 | 31.1839 | 30600 |
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
