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 | 0.0952 | 0.26028708134 | 36.575 | 36.72 | 36.46 | 474394 | 36.61745233 | SP |
| 4 | 0.3802 | 1.04767153486 | 36.29 | 36.72 | 36.0801 | 146587 | 36.5801674 | SP |
| 12 | 1.1302 | 3.18007878447 | 35.54 | 36.72 | 35.24 | 66926 | 36.42629424 | SP |
| 26 | 2.0102 | 5.79976918638 | 34.66 | 36.72 | 34.07 | 63891 | 35.76997219 | SP |
| 52 | 4.81 | 15.0972059184 | 31.8602 | 36.72 | 31.81 | 136578 | 33.97613746 | SP |
| 156 | 7.6102 | 26.1878871301 | 29.06 | 36.72 | 26.29 | 108851 | 31.19404525 | SP |
| 260 | 11.6502 | 46.5635491607 | 25.02 | 36.72 | 19.47 | 86333 | 30.03924439 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 36.6702 | 0.03 | 0.08 | 36.64 | 36.6816 | 36.62 | 14649 |
| 1732663800 | 36.64 | -0.01 | -0.04 | 36.68 | 36.72 | 36.6108 | 15787 |
| 1732577400 | 36.6544 | 0.03 | 0.09 | 36.67 | 36.6794 | 36.61 | 11913 |
| 1732318200 | 36.62 | 0.09 | 0.25 | 36.56 | 36.62 | 36.5502 | 2269066 |
| 1732231800 | 36.53 | 0 | 0.00 | 36.56 | 36.57 | 36.51 | 52633 |
| 1732145400 | 36.53 | -0.05 | -0.14 | 36.575 | 36.575 | 36.46 | 22573 |
| 1732059000 | 36.58 | 0.08 | 0.22 | 36.45 | 36.59 | 36.45 | 21682 |
| 1731972600 | 36.5 | 0.01 | 0.02 | 36.535 | 36.58 | 36.46 | 44903 |
| 1731713400 | 36.4919 | -0.07 | -0.19 | 36.5 | 36.5388 | 36.44 | 13887 |
| 1731627000 | 36.5598 | -0.04 | -0.11 | 36.6 | 36.6 | 36.51 | 36287 |
| 1731540600 | 36.6 | 0.04 | 0.11 | 36.56 | 36.62 | 36.5098 | 21049 |
| 1731454200 | 36.56 | 0.03 | 0.07 | 36.585 | 36.62 | 36.5006 | 103276 |
| 1731367800 | 36.5345 | 0.01 | 0.04 | 36.53 | 36.5691 | 36.5067 | 15250 |
| 1731108600 | 36.52 | 0.02 | 0.05 | 36.52 | 36.55 | 36.49 | 17883 |
| 1731022200 | 36.5 | 0.06 | 0.16 | 36.51 | 36.52 | 36.46 | 100485 |
| 1730935800 | 36.44 | 0.18 | 0.50 | 36.56 | 36.56 | 36.3923 | 27734 |
| 1730849400 | 36.26 | 0.12 | 0.33 | 36.225 | 36.33 | 36.225 | 10785 |
| 1730763000 | 36.14 | 0.01 | 0.03 | 36.21 | 36.21 | 36.12 | 24133 |
| 1730500200 | 36.13 | 0.05 | 0.14 | 36.15 | 36.2265 | 36.11 | 89229 |
| 1730413800 | 36.0801 | -0.13 | -0.36 | 36.16 | 36.1937 | 36.0801 | 7439 |
| 1730327400 | 36.2101 | -0.06 | -0.17 | 36.29 | 36.3199 | 36.2101 | 25742 |
| 1730241000 | 36.27 | 0.02 | 0.06 | 36.28 | 36.2969 | 36.23 | 38142 |
| 1730154600 | 36.25 | 0.05 | 0.14 | 36.26 | 36.32 | 36.2408 | 23453 |
| 1729895400 | 36.2 | -0.01 | -0.03 | 36.27 | 36.3118 | 36.2 | 44598 |
| 1729809000 | 36.21 | -0.01 | -0.02 | 36.24 | 36.24 | 36.1801 | 20954 |
| 1729722600 | 36.2189 | -0.03 | -0.09 | 36.26 | 36.26 | 36.17 | 23632 |
| 1729636200 | 36.25 | -0.01 | -0.01 | 36.23 | 36.3199 | 36.21 | 100081 |
| 1729549800 | 36.255 | 0.01 | 0.01 | 36.29 | 36.29 | 36.22 | 31112 |
| 1729290600 | 36.25 | 0.06 | 0.17 | 36.29 | 36.29 | 36.23 | 15819 |
| 1729204200 | 36.19 | -0.03 | -0.08 | 36.24 | 36.25 | 36.1817 | 15081 |
| 1729117800 | 36.22 | 0.07 | 0.19 | 36.14 | 36.2299 | 36.13 | 22801 |
| 1729031400 | 36.15 | -0.03 | -0.08 | 36.25 | 36.25 | 36.14 | 9584 |
| 1728945000 | 36.18 | 0.05 | 0.14 | 36.16 | 36.22 | 36.1501 | 14455 |
| 1728685800 | 36.13 | 0.07 | 0.19 | 36.09 | 36.17 | 36.09 | 20905 |
| 1728599400 | 36.06 | -0.02 | -0.06 | 36.01 | 36.1 | 36.01 | 19362 |
| 1728513000 | 36.08 | 0.04 | 0.11 | 36.0396 | 36.1292 | 36.03 | 24719 |
| 1728426600 | 36.0396 | 0.1 | 0.28 | 35.9376 | 36.0396 | 35.9376 | 21312 |
| 1728340200 | 35.9376 | -0.09 | -0.26 | 36 | 36.0195 | 35.9376 | 9041 |
| 1728081000 | 36.03 | 0.06 | 0.17 | 36.03 | 36.03 | 35.9401 | 88876 |
| 1727994600 | 35.97 | 0.03 | 0.08 | 35.93 | 35.978 | 35.89 | 34663 |
| 1727908200 | 35.94 | 0 | 0.00 | 35.91 | 35.9854 | 35.91 | 27522 |
| 1727821800 | 35.94 | -0.1 | -0.28 | 36.1 | 36.1 | 35.9 | 36168 |
| 1727735400 | 36.04 | 0.06 | 0.17 | 36.02 | 36.04 | 35.94 | 41913 |
| 1727476200 | 35.98 | -0.04 | -0.11 | 36.12 | 36.12 | 35.98 | 38646 |
| 1727389800 | 36.02 | 0.03 | 0.07 | 36.15 | 36.15 | 36 | 41505 |
| 1727303400 | 35.995 | -0.02 | -0.04 | 36.07 | 36.07 | 35.98 | 40872 |
| 1727217000 | 36.01 | -0 | -0.00 | 36.11 | 36.11 | 35.9878 | 17804 |
| 1727130600 | 36.0106 | 0.06 | 0.17 | 35.98 | 36.0229 | 35.94 | 15994 |
| 1726871400 | 35.95 | -0.02 | -0.05 | 35.94 | 35.99 | 35.89 | 54375 |
| 1726785000 | 35.9675 | 0.19 | 0.52 | 35.86 | 35.9855 | 35.86 | 16677 |
| 1726698600 | 35.78 | -0.03 | -0.07 | 35.77 | 35.865 | 35.68 | 20625 |
| 1726612200 | 35.8055 | 0.01 | 0.03 | 35.7955 | 35.855 | 35.76 | 8768 |
| 1726525800 | 35.7955 | 0.03 | 0.07 | 35.78 | 35.8164 | 35.75 | 5947 |
| 1726266600 | 35.77 | 0.08 | 0.22 | 35.69 | 35.8299 | 35.69 | 11834 |
| 1726180200 | 35.69 | 0.06 | 0.17 | 35.64 | 35.75 | 35.61 | 10022 |
| 1726093800 | 35.63 | 0.13 | 0.37 | 35.5 | 35.63 | 35.33 | 11705 |
| 1726007400 | 35.5 | 0.1 | 0.28 | 35.45 | 35.56 | 35.38 | 28189 |
| 1725921000 | 35.4003 | 0.14 | 0.40 | 35.35 | 35.47 | 35.35 | 14993 |
| 1725661800 | 35.26 | -0.23 | -0.66 | 35.56 | 35.56 | 35.24 | 14920 |
| 1725575400 | 35.4945 | -0.01 | -0.03 | 35.49 | 35.57 | 35.4501 | 25156 |
| 1725489000 | 35.5051 | -0.05 | -0.15 | 35.54 | 35.61 | 35.43 | 21576 |
| 1725402600 | 35.56 | -0.21 | -0.59 | 35.78 | 35.78 | 35.462 | 54586 |
| 1725057000 | 35.77 | 0.12 | 0.34 | 35.78 | 35.78 | 35.71 | 7390 |
| 1724970600 | 35.65 | 0.01 | 0.03 | 35.75 | 35.7673 | 35.64 | 28578 |
| 1724884200 | 35.6404 | -0.06 | -0.17 | 35.63 | 35.72 | 35.57 | 22948 |
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
