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 | -0.96 | -2.63230052098 | 36.47 | 36.7 | 34.7 | 760363 | 35.75320035 | SP |
| 4 | -4.96 | -12.2559920929 | 40.47 | 40.47 | 34.48 | 981957 | 36.86107679 | SP |
| 12 | 4.96 | 16.2356792144 | 30.55 | 42.29 | 30.04 | 835403 | 36.86413568 | SP |
| 26 | -0.08 | -0.224782242203 | 35.59 | 42.29 | 28.12 | 726058 | 35.0060074 | SP |
| 52 | 8.93 | 33.59668924 | 26.58 | 42.29 | 22.5825 | 661201 | 32.46075005 | SP |
| 156 | -2.25 | -5.95868644068 | 37.76 | 42.29 | 21.26 | 498740 | 30.54015631 | SP |
| 260 | 6.25 | 21.3602187286 | 29.26 | 53.63 | 16 | 483349 | 34.50571727 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 35.43 | 0.39 | 1.11 | 35.52 | 35.95 | 35.3 | 531080 |
| 1732663800 | 35.04 | 0.12 | 0.34 | 35.11 | 35.165 | 34.7 | 342203 |
| 1732577400 | 34.92 | -1.13 | -3.13 | 35 | 35.3194 | 34.77 | 924329 |
| 1732318200 | 36.05 | -0.24 | -0.66 | 36.7 | 36.8 | 35.97 | 893604 |
| 1732231800 | 36.29 | 0.15 | 0.42 | 36.28 | 36.46 | 35.88 | 699806 |
| 1732145400 | 36.14 | -0.47 | -1.28 | 36.47 | 36.4897 | 36 | 967496 |
| 1732059000 | 36.61 | 0.38 | 1.05 | 36.74 | 36.79 | 35.9701 | 568093 |
| 1731972600 | 36.23 | 1.1 | 3.13 | 36 | 36.655 | 35.9801 | 680200 |
| 1731713400 | 35.13 | -0.1 | -0.28 | 35.32 | 35.89 | 34.87 | 1273388 |
| 1731627000 | 35.23 | 0.63 | 1.82 | 34.48 | 35.52 | 34.48 | 1379155 |
| 1731540600 | 34.6 | -0.96 | -2.70 | 35.64 | 35.7 | 34.53 | 1024745 |
| 1731454200 | 35.56 | -0.41 | -1.14 | 35.6 | 35.94 | 35.13 | 930544 |
| 1731367800 | 35.97 | -1.65 | -4.39 | 36.26 | 36.4 | 35.185 | 1711480 |
| 1731108600 | 37.62 | -0.97 | -2.51 | 38.03 | 38.28 | 37.22 | 618913 |
| 1731022200 | 38.59 | 0.95 | 2.52 | 38.34 | 38.86 | 37.84 | 914880 |
| 1730935800 | 37.64 | -1.02 | -2.64 | 36.68 | 37.8899 | 36.44 | 1193904 |
| 1730849400 | 38.66 | 0.57 | 1.50 | 38.8 | 39.25 | 38.47 | 625777 |
| 1730763000 | 38.09 | -0.05 | -0.13 | 38.71 | 38.71 | 37.87 | 748727 |
| 1730500200 | 38.14 | -0.52 | -1.35 | 39.04 | 39.04 | 38 | 921154 |
| 1730413800 | 38.66 | -0.95 | -2.40 | 39.25 | 39.25 | 38.01 | 1537751 |
| 1730327400 | 39.61 | -2.34 | -5.58 | 40.47 | 40.47 | 38.925 | 1992313 |
| 1730241000 | 41.95 | 1.43 | 3.53 | 41.68 | 42.29 | 41.4254 | 1542651 |
| 1730154600 | 40.52 | 0.07 | 0.17 | 40.4 | 40.84 | 40.31 | 687896 |
| 1729895400 | 40.45 | -0.47 | -1.15 | 40.99 | 41.23 | 40.31 | 664609 |
| 1729809000 | 40.92 | 0.52 | 1.29 | 41.55 | 41.85 | 39.95 | 1103502 |
| 1729722600 | 40.4 | -0.66 | -1.61 | 40.31 | 40.6391 | 39.95 | 1273759 |
| 1729636200 | 41.06 | 0.95 | 2.37 | 40.86 | 41.3399 | 40.5506 | 2006608 |
| 1729549800 | 40.11 | 0.77 | 1.96 | 40.46 | 40.97 | 39.86 | 1836758 |
| 1729290600 | 39.34 | 2.55 | 6.93 | 37.56 | 39.55 | 37.46 | 1839516 |
| 1729204200 | 36.79 | 0.03 | 0.08 | 36.71 | 37.1899 | 36.54 | 400334 |
| 1729117800 | 36.76 | 0.21 | 0.57 | 37.07 | 37.5892 | 36.63 | 772737 |
| 1729031400 | 36.55 | 0.27 | 0.74 | 36.22 | 36.67 | 35.9 | 307380 |
| 1728945000 | 36.28 | -0.12 | -0.33 | 36.31 | 36.4281 | 35.88 | 430204 |
| 1728685800 | 36.4 | 0.1 | 0.28 | 36.67 | 37.085 | 36.38 | 734264 |
| 1728599400 | 36.3 | 1.22 | 3.48 | 35.13 | 36.3799 | 34.97 | 702950 |
| 1728513000 | 35.08 | 0.07 | 0.20 | 34.8 | 35.08 | 34.4201 | 478743 |
| 1728426600 | 35.01 | -0.06 | -0.17 | 34.6 | 35.03 | 34.3713 | 746029 |
| 1728340200 | 35.07 | -0.7 | -1.96 | 35.4 | 35.6299 | 34.86 | 384399 |
| 1728081000 | 35.77 | 0.15 | 0.42 | 35.64 | 36.64 | 35.28 | 459490 |
| 1727994600 | 35.62 | -0.08 | -0.22 | 35.43 | 35.63 | 34.83 | 343569 |
| 1727908200 | 35.7 | 0.37 | 1.05 | 35.71 | 36.26 | 35.3301 | 471684 |
| 1727821800 | 35.33 | 0.24 | 0.68 | 35.28 | 35.8 | 34.85 | 468565 |
| 1727735400 | 35.09 | -1 | -2.77 | 35.64 | 35.645 | 34.708989 | 479197 |
| 1727476200 | 36.09 | -1.36 | -3.63 | 37.31 | 37.4 | 35.93 | 531148 |
| 1727389800 | 37.45 | 0.59 | 1.60 | 37.2 | 37.86 | 37 | 750875 |
| 1727303400 | 36.86 | -0.04 | -0.11 | 36.6 | 37.2 | 36.515 | 1247624 |
| 1727217000 | 36.9 | 1.76 | 5.01 | 35.4 | 37.06 | 35.23 | 1108349 |
| 1727130600 | 35.14 | -0.39 | -1.10 | 35.51 | 36.0326 | 35.03 | 440027 |
| 1726871400 | 35.53 | 0.5 | 1.43 | 35.64 | 35.77 | 35.22 | 451901 |
| 1726785000 | 35.03 | 0.73 | 2.13 | 35.44 | 35.6216 | 34.72 | 542740 |
| 1726698600 | 34.3 | -0.58 | -1.66 | 34.92 | 36.28 | 34.23 | 688346 |
| 1726612200 | 34.88 | -0.31 | -0.88 | 35.06 | 35.4652 | 34.64 | 484213 |
| 1726525800 | 35.19 | -0.01 | -0.03 | 35.55 | 35.6392 | 34.9575 | 1381768 |
| 1726266600 | 35.2 | 1.67 | 4.98 | 34.52 | 35.3 | 34.38 | 800187 |
| 1726180200 | 33.53 | 2.07 | 6.58 | 32.119999 | 33.8 | 32.1 | 629562 |
| 1726093800 | 31.46 | 0.66 | 2.14 | 30.9 | 31.5 | 30.5 | 375745 |
| 1726007400 | 30.8 | 0.44 | 1.45 | 30.66 | 30.85 | 30.11 | 358417 |
| 1725921000 | 30.36 | 0.21 | 0.70 | 30.35 | 30.61 | 30.3 | 254882 |
| 1725661800 | 30.15 | -0.94 | -3.02 | 31.2 | 31.2 | 30.04 | 604133 |
| 1725575400 | 31.09 | 0.26 | 0.84 | 31.45 | 31.66 | 31.0306 | 499721 |
| 1725489000 | 30.83 | -0.3 | -0.96 | 30.55 | 31.4 | 30.55 | 1696005 |
| 1725402600 | 31.13 | -1.6 | -4.89 | 32.29 | 32.33 | 30.88 | 1402398 |
| 1725057000 | 32.729999 | -0.17 | -0.52 | 32.9 | 32.947899 | 32.38 | 260390 |
| 1724970600 | 32.9 | 0.19 | 0.58 | 32.79 | 33.21 | 32.723 | 284345 |
| 1724884200 | 32.71 | -1.09 | -3.22 | 33.06 | 33.085 | 32.4301 | 341550 |
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
