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 | 0.27 | 0.784427658338 | 34.42 | 34.69 | 34.14 | 376 | 34.35384258 | SP |
| 4 | 1.54 | 4.6455505279 | 33.15 | 35 | 32.82 | 717 | 34.22106276 | SP |
| 12 | 5.95 | 20.7028531663 | 28.74 | 35 | 28.5612 | 383 | 33.4297222 | SP |
| 26 | 6.57 | 23.3641536273 | 28.12 | 35 | 25.56 | 245 | 32.03532248 | SP |
| 52 | 10.23 | 41.8233851186 | 24.46 | 35 | 23.47 | 193 | 30.13535485 | SP |
| 156 | -2.31 | -6.24324324324 | 37 | 37 | 16.7275 | 270 | 25.41686176 | SP |
| 260 | -4.63 | -11.7751780264 | 39.32 | 41 | 16.7275 | 406 | 30.5066647 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 34.3505 | -0.03 | -0.09 | 34.42 | 34.48 | 34.3505 | 926 |
| 1732577400 | 34.3828 | 0.05 | 0.16 | 34.52 | 34.52 | 34.3828 | 118 |
| 1732318200 | 34.329 | -0.05 | -0.14 | 34.14 | 34.329 | 34.14 | 618 |
| 1732231800 | 34.3774 | -0.05 | -0.16 | 34.31 | 34.3774 | 34.31 | 35 |
| 1732145400 | 34.4319 | 0.23 | 0.67 | 34.42 | 34.4319 | 34.42 | 182 |
| 1732059000 | 34.2042 | 0.42 | 1.24 | 34.2042 | 34.2042 | 34.2042 | 2 |
| 1731972600 | 33.785 | 0.13 | 0.37 | 33.53 | 33.785 | 33.53 | 15 |
| 1731713400 | 33.6596 | -0.56 | -1.63 | 34.03 | 34.03 | 33.6596 | 193 |
| 1731627000 | 34.2162 | -0 | -0.01 | 34.2 | 34.36 | 34.17 | 711 |
| 1731540600 | 34.2202 | 0.06 | 0.17 | 34.36 | 34.36 | 34.2202 | 317 |
| 1731454200 | 34.1606 | -0.31 | -0.90 | 34.06 | 34.185 | 34.06 | 2035 |
| 1731367800 | 34.4701 | 0.32 | 0.94 | 34.34 | 34.4701 | 34.34 | 273 |
| 1731108600 | 34.1483 | -0.78 | -2.22 | 34.3 | 34.3 | 34.1483 | 150 |
| 1731022200 | 34.9251 | 1.04 | 3.07 | 34.78 | 35 | 34.72 | 4438 |
| 1730935800 | 33.8854 | 0.46 | 1.37 | 33.58 | 33.89 | 33.58 | 2213 |
| 1730849400 | 33.429 | 0.35 | 1.06 | 33.509999 | 33.509999 | 33.429 | 127 |
| 1730763000 | 33.0795 | -0.05 | -0.15 | 33.14 | 33.14 | 33.045 | 466 |
| 1730500200 | 33.1287 | 0.29 | 0.90 | 32.96 | 33.36 | 32.96 | 301 |
| 1730413800 | 32.8339 | -0.32 | -0.98 | 33.82 | 33.82 | 32.82 | 604 |
| 1730327400 | 33.158099 | -0.25 | -0.76 | 33.15 | 33.158099 | 32.9972 | 609 |
| 1730241000 | 33.4105 | 0.23 | 0.68 | 33.46 | 33.46 | 33.4105 | 267 |
| 1730154600 | 33.185 | 0.4 | 1.23 | 33.185 | 33.185 | 33.185 | 3 |
| 1729895400 | 32.7827 | -0.03 | -0.08 | 32.7827 | 32.7827 | 32.7827 | 52 |
| 1729809000 | 32.8101 | 0.06 | 0.17 | 32.799999 | 32.8101 | 32.799999 | 7 |
| 1729722600 | 32.755 | -0.21 | -0.63 | 33.11 | 33.11 | 32.755 | 505 |
| 1729636200 | 32.9621 | 0.12 | 0.37 | 32.909999 | 32.9621 | 32.909999 | 52 |
| 1729549800 | 32.8416 | 0.27 | 0.82 | 32.57 | 32.8416 | 32.57 | 13 |
| 1729290600 | 32.575699 | 0.58 | 1.82 | 32.68 | 32.68 | 32.575699 | 200 |
| 1729204200 | 31.9949 | -0.39 | -1.19 | 32.159999 | 32.159999 | 31.9949 | 51 |
| 1729117800 | 32.38 | 0.13 | 0.41 | 32.38 | 32.38 | 32.38 | 63 |
| 1729031400 | 32.248199 | -0.8 | -2.43 | 32.759999 | 32.759999 | 32.15 | 1275 |
| 1728945000 | 33.0499 | -0.28 | -0.84 | 33.17 | 33.17 | 33.0499 | 12 |
| 1728685800 | 33.33 | 0.52 | 1.60 | 33.33 | 33.33 | 33.33 | 25 |
| 1728599400 | 32.805 | -0.24 | -0.74 | 32.799999 | 32.805 | 32.799999 | 7 |
| 1728513000 | 33.0492 | 0.13 | 0.41 | 32.71 | 33.0492 | 32.71 | 111 |
| 1728426600 | 32.9149 | -0.23 | -0.69 | 32.9149 | 32.9149 | 32.9149 | 35 |
| 1728340200 | 33.1449 | -0.45 | -1.34 | 33.1449 | 33.1449 | 33.1449 | 158 |
| 1728081000 | 33.5958 | 0.49 | 1.48 | 33.38 | 33.5958 | 33.38 | 219 |
| 1727994600 | 33.1074 | -0.31 | -0.94 | 33.2 | 33.2 | 33.1074 | 71 |
| 1727908200 | 33.42 | 0.63 | 1.91 | 33.33 | 33.5 | 33.33 | 3018 |
| 1727821800 | 32.7935 | 0.19 | 0.59 | 32.95 | 32.95 | 32.7935 | 83 |
| 1727735400 | 32.6017 | -0.02 | -0.06 | 32.799999 | 32.799999 | 32.6017 | 208 |
| 1727476200 | 32.6199 | -0.15 | -0.47 | 32.6199 | 32.6199 | 32.6199 | 54 |
| 1727389800 | 32.7735 | 0.91 | 2.84 | 33.17 | 33.17 | 32.7735 | 21 |
| 1727303400 | 31.8684 | -0.06 | -0.19 | 31.95 | 31.95 | 31.8684 | 33 |
| 1727217000 | 31.93 | 0.99 | 3.20 | 31.93 | 31.93 | 31.93 | 14 |
| 1727130600 | 30.941 | 0.21 | 0.69 | 30.95 | 30.95 | 30.941 | 12 |
| 1726871400 | 30.7302 | -0.15 | -0.49 | 30.68 | 30.7302 | 30.68 | 210 |
| 1726785000 | 30.88 | 0.93 | 3.10 | 30.88 | 30.88 | 30.88 | 102 |
| 1726698600 | 29.9514 | -0.03 | -0.10 | 30.3 | 30.3 | 29.9514 | 54 |
| 1726612200 | 29.9825 | 0.12 | 0.40 | 30.17 | 30.17 | 29.9825 | 30 |
| 1726525800 | 29.8639 | 0.13 | 0.45 | 29.85 | 29.8639 | 29.85 | 3 |
| 1726266600 | 29.73 | 0.07 | 0.24 | 29.73 | 29.73 | 29.73 | 42 |
| 1726180200 | 29.6601 | 0.21 | 0.71 | 29.6601 | 29.6601 | 29.6601 | 51 |
| 1726093800 | 29.4515 | 0.56 | 1.96 | 29.4515 | 29.4515 | 29.4515 | 30 |
| 1726007400 | 28.8867 | 0.02 | 0.06 | 28.8867 | 28.8867 | 28.8867 | 3 |
| 1725921000 | 28.8687 | 0.31 | 1.08 | 29 | 29 | 28.7006 | 1321 |
| 1725661800 | 28.5612 | -0.6 | -2.06 | 28.5612 | 28.5612 | 28.5612 | 1 |
| 1725575400 | 29.1622 | 0.27 | 0.92 | 29.1622 | 29.1622 | 29.1622 | 0 |
| 1725489000 | 28.8954 | 0.1 | 0.36 | 28.74 | 28.8954 | 28.74 | 210 |
| 1725402600 | 28.7921 | -0.86 | -2.91 | 28.7921 | 28.7921 | 28.7921 | 0 |
| 1725057000 | 29.6543 | 0.27 | 0.91 | 29.65 | 29.6543 | 29.65 | 203 |
| 1724970600 | 29.3867 | 0.13 | 0.45 | 29.3867 | 29.3867 | 29.3867 | 0 |
| 1724884200 | 29.2546 | -0.33 | -1.13 | 29.2546 | 29.2546 | 29.2546 | 1 |
| 1724797800 | 29.5881 | -0.01 | -0.04 | 29.5881 | 29.5881 | 29.5881 | 51 |
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
