Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.0919 | 12.1277415531 | 33.74 | 37.8319 | 33.69 | 3363 | 36.43779905 | SP |
| 4 | 4.1519 | 12.3274940618 | 33.68 | 37.8319 | 30.2728 | 7478 | 32.95051595 | SP |
| 12 | 33.3519 | 744.462053571 | 4.48 | 37.8319 | 4.3266 | 11916 | 13.6148305 | SP |
| 26 | 31.6219 | 509.209339775 | 6.21 | 37.8319 | 4.2 | 26224 | 7.07078672 | SP |
| 52 | 31.6319 | 510.191935484 | 6.2 | 37.8319 | 4.2 | 26850 | 6.34854163 | SP |
| 156 | 15.0719 | 66.2210017575 | 22.76 | 37.8319 | 4.2 | 35386 | 11.29286671 | SP |
| 260 | 9.5419 | 33.7288794627 | 28.29 | 37.8319 | 4.2 | 39621 | 14.73482712 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 37.8319 | 0.76 | 2.06 | 37.41 | 37.8319 | 37.41 | 1066 |
| 1732750200 | 37.07 | 0.69 | 1.90 | 36.45 | 37.809 | 36.45 | 6946 |
| 1732663800 | 36.3771 | -0.23 | -0.63 | 36.6 | 36.6 | 36.02 | 1401 |
| 1732577400 | 36.6076 | 1.95 | 5.64 | 35.51 | 36.6076 | 35.51 | 2457 |
| 1732318200 | 34.6547 | 0.91 | 2.70 | 33.74 | 34.75 | 33.69 | 2649 |
| 1732231800 | 33.7442 | -0.65 | -1.89 | 34.23 | 34.23 | 33.7442 | 3404 |
| 1732145400 | 34.3951 | -0.06 | -0.18 | 34 | 34.3951 | 33.88 | 2803 |
| 1732059000 | 34.4581 | -0.2 | -0.58 | 34.08 | 34.535 | 34.08 | 3623 |
| 1731972600 | 34.6597 | 1.72 | 5.22 | 33.299999 | 35.05 | 33.09 | 6511 |
| 1731713400 | 32.939999 | 2.12 | 6.88 | 31.5 | 33.38 | 31.5 | 5710 |
| 1731627000 | 30.8183 | 0.12 | 0.38 | 30.55 | 31.66 | 30.2728 | 17218 |
| 1731540600 | 30.7006 | -0.17 | -0.55 | 30.53 | 31 | 30.53 | 11631 |
| 1731454200 | 30.871 | -1.4 | -4.33 | 30.78 | 31.4989 | 30.6 | 5382 |
| 1731367800 | 32.268 | -0.57 | -1.74 | 32.45 | 32.7199 | 31.92 | 17459 |
| 1731108600 | 32.8401 | 0.3 | 0.91 | 32.439999 | 32.8401 | 32.299999 | 8313 |
| 1731022200 | 32.544199 | -0.02 | -0.06 | 32.54 | 32.85 | 32.54 | 9058 |
| 1730935800 | 32.5634 | -3.23 | -9.03 | 33.28 | 33.28 | 32.28 | 20990 |
| 1730849400 | 35.797 | 0.27 | 0.76 | 35.37 | 35.797 | 35.28 | 2477 |
| 1730763000 | 35.5276 | 1.75 | 5.17 | 34.3 | 35.74 | 34.3 | 5611 |
| 1730500200 | 33.78 | 0.28 | 0.84 | 33.68 | 34.44 | 33.68 | 8447 |
| 1730413800 | 33.5 | -0.57 | -1.66 | 33.94 | 33.94 | 33.439999 | 6612 |
| 1730327400 | 34.065 | -0.29 | -0.83 | 34.04 | 34.26 | 34.04 | 1140 |
| 1730241000 | 34.3518 | -0.56 | -1.60 | 34.77 | 34.77 | 34.33 | 840 |
| 1730154600 | 34.91 | 1.28 | 3.80 | 34.04 | 34.991423 | 34.04 | 2596 |
| 1729895400 | 33.6304 | -0.17 | -0.49 | 33.86 | 34.0737 | 33.6304 | 1591 |
| 1729809000 | 33.7976 | -0.04 | -0.12 | 34.03 | 34.04 | 33.639 | 3696 |
| 1729722600 | 33.8398 | -0.67 | -1.95 | 34.33 | 34.33 | 33.8398 | 1219 |
| 1729636200 | 34.5127 | -0.39 | -1.11 | 34.73 | 34.73 | 34.5127 | 1721 |
| 1729549800 | 34.9 | -0.19 | -0.55 | 34.92 | 34.92 | 34.5701 | 3149 |
| 1729290600 | 35.0944 | 0.68 | 1.99 | 34.62 | 35.0944 | 34.62 | 2506 |
| 1729204200 | 34.41 | -0.4 | -1.15 | 34.79 | 34.79 | 34.37 | 2363 |
| 1729117800 | 34.81 | 0.03 | 0.09 | 34.9 | 34.95 | 34.7575 | 1591 |
| 1729031400 | 34.7783 | -0.65 | -1.82 | 35.14 | 35.14 | 34.7783 | 4748 |
| 1728945000 | 35.4236 | -0.21 | -0.58 | 35.47 | 35.51 | 35.36 | 6051 |
| 1728685800 | 35.63 | 0.43 | 1.22 | 34.78 | 35.67 | 34.78 | 12122 |
| 1728599400 | 35.202 | -0.89 | -2.45 | 35.64 | 35.64 | 35.202 | 4928 |
| 1728513000 | 36.0871 | -0.55 | -1.50 | 36.31 | 36.45 | 36.0871 | 5443 |
| 1728426600 | 36.6381 | -0.69 | -1.84 | 37.03 | 37.03 | 36.6381 | 3397 |
| 1728340200 | 37.3258 | 32.77 | 718.55 | 33.59 | 37.3258 | 33.59 | 8911 |
| 1728081000 | 4.5599999 | -0.07 | -1.51 | 4.62 | 4.6264 | 4.5599999 | 59533 |
| 1727994600 | 4.63 | -0.06 | -1.28 | 4.66 | 4.66 | 4.5599999 | 10887 |
| 1727908200 | 4.69 | 0.02 | 0.43 | 4.65 | 4.69 | 4.6 | 22609 |
| 1727821800 | 4.67 | -0.17 | -3.51 | 4.79 | 4.79 | 4.635 | 14882 |
| 1727735400 | 4.84 | -0.03 | -0.62 | 4.89 | 4.9 | 4.8299 | 10222 |
| 1727476200 | 4.87 | 0.2 | 4.28 | 4.75 | 4.88 | 4.75 | 13879 |
| 1727389800 | 4.67 | 0.11 | 2.41 | 4.67 | 4.76 | 4.67 | 85984 |
| 1727303400 | 4.5599999 | -0.1 | -2.15 | 4.65 | 4.66 | 4.5599999 | 13777 |
| 1727217000 | 4.66 | 0.04 | 0.87 | 4.65 | 4.67 | 4.61 | 10471 |
| 1727130600 | 4.62 | 0.03 | 0.65 | 4.58 | 4.66 | 4.58 | 7508 |
| 1726871400 | 4.59 | -0.15 | -3.16 | 4.67 | 4.67 | 4.53 | 60932 |
| 1726785000 | 4.74 | -0.02 | -0.42 | 4.84 | 4.84 | 4.72 | 53893 |
| 1726698600 | 4.76 | 0.05 | 1.06 | 4.72 | 4.85 | 4.68 | 31971 |
| 1726612200 | 4.71 | 0.03 | 0.64 | 4.65 | 4.7798999 | 4.65 | 12728 |
| 1726525800 | 4.68 | 0.01 | 0.21 | 4.68 | 4.68 | 4.6 | 10622 |
| 1726266600 | 4.67 | 0.07 | 1.52 | 4.61 | 4.69 | 4.61 | 10433 |
| 1726180200 | 4.6 | 0.05 | 1.10 | 4.58 | 4.6 | 4.54 | 13782 |
| 1726093800 | 4.55 | 0.1 | 2.25 | 4.5199999 | 4.55 | 4.4309 | 6354 |
| 1726007400 | 4.45 | 0.05 | 1.14 | 4.41 | 4.45 | 4.33 | 10471 |
| 1725921000 | 4.4 | 0.04 | 1.03 | 4.4 | 4.45 | 4.36 | 10261 |
| 1725661800 | 4.355 | -0.16 | -3.44 | 4.48 | 4.53 | 4.3266 | 15116 |
| 1725575400 | 4.51 | 0.03 | 0.67 | 4.53 | 4.59 | 4.5 | 27259 |
| 1725489000 | 4.48 | -0.02 | -0.44 | 4.48 | 4.59 | 4.48 | 51025 |
| 1725402600 | 4.5 | -0.16 | -3.43 | 4.63 | 4.63 | 4.47 | 16704 |
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
