Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -4.16088765603 | 36.05 | 36.05 | 34.36 | 35595 | 34.71339104 | SP |
| 4 | -0.32 | -0.917694293089 | 34.87 | 36.05 | 34.36 | 29787 | 34.75949115 | SP |
| 12 | -1.77 | -4.87334801762 | 36.32 | 37.44 | 34.36 | 32709 | 35.45015703 | SP |
| 26 | -0.7 | -1.98581560284 | 35.25 | 37.44 | 32.5 | 34308 | 35.14638209 | SP |
| 52 | 3.18 | 10.1370736372 | 31.37 | 37.44 | 31.2 | 31215 | 34.28631407 | SP |
| 156 | 0.64 | 1.88734886464 | 33.91 | 37.44 | 27.5665 | 25557 | 32.41562119 | SP |
| 260 | 2.62 | 8.20544942061 | 31.93 | 37.44 | 20.5102 | 17979 | 31.9466456 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 34.55 | -0.27 | -0.78 | 34.69 | 34.69 | 34.47 | 27496 |
| 1732577400 | 34.82 | 0.04 | 0.12 | 35.09 | 35.09 | 34.7149 | 51553 |
| 1732318200 | 34.78 | 0.17 | 0.49 | 34.53 | 34.78 | 34.53 | 41401 |
| 1732231800 | 34.61 | 0.02 | 0.06 | 34.48 | 34.61 | 34.3643 | 24196 |
| 1732145400 | 34.59 | -0.07 | -0.20 | 34.52 | 34.59 | 34.36 | 35779 |
| 1732059000 | 34.66 | -0.03 | -0.09 | 36.05 | 36.05 | 34.39 | 25046 |
| 1731972600 | 34.69 | 0.19 | 0.55 | 34.54 | 34.71 | 34.47 | 27966 |
| 1731713400 | 34.5 | -0.12 | -0.35 | 34.56 | 34.66 | 34.42 | 29169 |
| 1731627000 | 34.62 | 0.02 | 0.06 | 34.72 | 34.72 | 34.538 | 38102 |
| 1731540600 | 34.6 | 0.01 | 0.03 | 34.61 | 34.6193 | 34.4508 | 43457 |
| 1731454200 | 34.59 | -0.43 | -1.23 | 34.78 | 34.78 | 34.3744 | 23446 |
| 1731367800 | 35.02 | 0.08 | 0.23 | 35.12 | 35.14 | 34.99 | 17942 |
| 1731108600 | 34.94 | -0.44 | -1.24 | 34.94 | 34.9795 | 34.8132 | 27258 |
| 1731022200 | 35.38 | 0.49 | 1.40 | 35.22 | 35.389 | 35.13 | 26636 |
| 1730935800 | 34.89 | -0.11 | -0.31 | 34.71 | 34.89 | 34.465 | 33729 |
| 1730849400 | 35 | 0.27 | 0.78 | 34.89 | 35.005 | 34.75 | 16314 |
| 1730763000 | 34.73 | 0.01 | 0.03 | 34.67 | 34.8155 | 34.63 | 28024 |
| 1730500200 | 34.72 | 0.04 | 0.12 | 34.87 | 34.87 | 34.655 | 15845 |
| 1730413800 | 34.68 | -0.16 | -0.46 | 35 | 35 | 34.5346 | 31684 |
| 1730327400 | 34.84 | 0.03 | 0.09 | 34.78 | 35.05 | 34.78 | 17355 |
| 1730241000 | 34.81 | -0.25 | -0.71 | 34.87 | 34.93 | 34.77 | 40838 |
| 1730154600 | 35.06 | 0.33 | 0.95 | 35.2 | 35.2 | 34.92 | 20814 |
| 1729895400 | 34.73 | -0.12 | -0.34 | 35.19 | 35.19 | 34.73 | 30497 |
| 1729809000 | 34.85 | 0.01 | 0.03 | 34.91 | 34.95 | 34.746 | 51410 |
| 1729722600 | 34.84 | -0.45 | -1.28 | 34.95 | 34.95 | 34.7264 | 37310 |
| 1729636200 | 35.29 | -0.09 | -0.25 | 35.25 | 35.309 | 35.19 | 17646 |
| 1729549800 | 35.38 | -0.48 | -1.34 | 35.64 | 35.64 | 35.3129 | 25747 |
| 1729290600 | 35.86 | 0.21 | 0.59 | 35.88 | 35.88 | 35.7714 | 14393 |
| 1729204200 | 35.65 | -0.17 | -0.47 | 36.07 | 36.07 | 35.48 | 41170 |
| 1729117800 | 35.82 | 0.16 | 0.45 | 35.75 | 35.8299 | 35.7067 | 28961 |
| 1729031400 | 35.66 | -0.14 | -0.39 | 35.86 | 35.86 | 35.6 | 25215 |
| 1728945000 | 35.8 | -0.08 | -0.22 | 35.78 | 35.8484 | 35.64 | 22228 |
| 1728685800 | 35.88 | 0.15 | 0.42 | 35.84 | 35.98 | 35.7 | 33515 |
| 1728599400 | 35.73 | -0.1 | -0.28 | 35.66 | 35.73 | 35.4874 | 18747 |
| 1728513000 | 35.83 | 0.01 | 0.03 | 35.76 | 35.8499 | 35.66 | 47123 |
| 1728426600 | 35.82 | -0.03 | -0.08 | 35.88 | 35.88 | 35.6122 | 44661 |
| 1728340200 | 35.85 | -0.36 | -0.99 | 36 | 36 | 35.73 | 35109 |
| 1728081000 | 36.21 | 0.35 | 0.98 | 36.1 | 36.23 | 36.0594 | 21019 |
| 1727994600 | 35.86 | -0.31 | -0.86 | 35.88 | 35.88 | 35.7445 | 21472 |
| 1727908200 | 36.17 | -0.14 | -0.39 | 36.18 | 36.19 | 36.01 | 39217 |
| 1727821800 | 36.31 | -0.25 | -0.68 | 36.83 | 36.83 | 36.0887 | 33677 |
| 1727735400 | 36.56 | 0.09 | 0.25 | 36.6 | 36.6 | 36.4181 | 20434 |
| 1727476200 | 36.47 | -0.18 | -0.49 | 36.71 | 36.71 | 36.385 | 61301 |
| 1727389800 | 36.65 | 0.82 | 2.29 | 36.61 | 36.72 | 36.4701 | 41421 |
| 1727303400 | 35.83 | -0.44 | -1.21 | 36.13 | 36.18 | 35.78 | 24661 |
| 1727217000 | 36.27 | 0.02 | 0.06 | 36.28 | 36.34 | 36.13 | 30232 |
| 1727130600 | 36.25 | 0.18 | 0.50 | 37.44 | 37.44 | 36.08 | 97135 |
| 1726871400 | 36.07 | -0.41 | -1.12 | 36.29 | 36.29 | 35.93 | 30705 |
| 1726785000 | 36.48 | 0.62 | 1.73 | 36.45 | 36.5091 | 36.225 | 31590 |
| 1726698600 | 35.86 | 0.04 | 0.11 | 35.99 | 36.11 | 35.725 | 25057 |
| 1726612200 | 35.82 | -0.08 | -0.22 | 35.97 | 35.99 | 35.71 | 28827 |
| 1726525800 | 35.9 | 0.23 | 0.64 | 37.43 | 37.43 | 35.6546 | 36632 |
| 1726266600 | 35.67 | 0.09 | 0.25 | 35.86 | 35.86 | 35.5909 | 20868 |
| 1726180200 | 35.58 | 0.38 | 1.08 | 36.49 | 36.49 | 35.17 | 46621 |
| 1726093800 | 35.2 | 0.09 | 0.26 | 35.31 | 35.31 | 34.74 | 57861 |
| 1726007400 | 35.11 | -0.17 | -0.48 | 35.33 | 35.33 | 34.98 | 27306 |
| 1725921000 | 35.28 | 0.38 | 1.09 | 35.22 | 35.365 | 35.16 | 39732 |
| 1725661800 | 34.9 | -0.79 | -2.21 | 35.51 | 35.51 | 34.869 | 21824 |
| 1725575400 | 35.69 | 0.16 | 0.45 | 35.7 | 35.71 | 35.445 | 25998 |
| 1725489000 | 35.53 | 0.09 | 0.25 | 35.33 | 35.66 | 35.33 | 29562 |
| 1725402600 | 35.44 | -0.66 | -1.83 | 36.32 | 36.32 | 35.33 | 59081 |
| 1725057000 | 36.1 | 0.14 | 0.39 | 36.145 | 36.2 | 35.93 | 40031 |
| 1724970600 | 35.96 | 0.1 | 0.28 | 36.04 | 36.08 | 35.8413 | 31319 |
| 1724884200 | 35.86 | -0.25 | -0.69 | 36.06 | 36.06 | 35.75 | 39816 |
| 1724797800 | 36.11 | 0.02 | 0.06 | 36.2 | 36.219 | 36.0501 | 21018 |
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
