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 | 0.15 | 0.455373406193 | 32.94 | 33.23 | 32.91 | 6145336 | 33.02669928 | SP |
| 4 | -0.09 | -0.271247739602 | 33.18 | 33.28 | 32.8 | 4278359 | 32.98626557 | SP |
| 12 | -0.28 | -0.839077015283 | 33.37 | 33.8599 | 32.8 | 4238765 | 33.32534581 | SP |
| 26 | 0.59 | 1.81538461538 | 32.5 | 33.8599 | 32.26 | 3819004 | 33.12244244 | SP |
| 52 | 1.16 | 3.63294707172 | 31.93 | 33.8599 | 31.91 | 4197592 | 32.77470632 | SP |
| 156 | -2.92 | -8.10885865037 | 36.01 | 36.31 | 30.685 | 4856268 | 32.65838692 | SP |
| 260 | -2.23 | -6.31370328426 | 35.32 | 37.1923 | 30 | 3840181 | 33.54054104 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 33.09 | -0.03 | -0.09 | 33.119999 | 33.119999 | 33.0339 | 9827881 |
| 1732577400 | 33.119999 | 0.17 | 0.52 | 33.11 | 33.14 | 32.9289 | 6426506 |
| 1732318200 | 32.95 | 0.02 | 0.06 | 32.96 | 32.97 | 32.921999 | 4410990 |
| 1732231800 | 32.93 | -0.02 | -0.06 | 32.96 | 33.0099 | 32.909999 | 5584753 |
| 1732145400 | 32.95 | -0.05 | -0.15 | 32.939999 | 33.07 | 32.9328 | 4476552 |
| 1732059000 | 33 | 0.05 | 0.15 | 33 | 33.02 | 32.979999 | 2849166 |
| 1731972600 | 32.95 | 0.03 | 0.09 | 32.909999 | 32.979999 | 32.9 | 3608981 |
| 1731713400 | 32.92 | 0.05 | 0.15 | 32.85 | 32.96 | 32.799999 | 4591385 |
| 1731627000 | 32.869999 | -0.04 | -0.12 | 32.97 | 32.97 | 32.845 | 4960545 |
| 1731540600 | 32.909999 | -0.01 | -0.03 | 33.009999 | 33.009999 | 32.9 | 4753184 |
| 1731454200 | 32.92 | -0.13 | -0.39 | 32.979999 | 33.009999 | 32.9 | 5586715 |
| 1731367800 | 33.049999 | -0.05 | -0.15 | 33.049999 | 33.1 | 33.02 | 1369381 |
| 1731108600 | 33.1 | 0.01 | 0.03 | 33.119999 | 33.15 | 33.07 | 4875542 |
| 1731022200 | 33.09 | 0.21 | 0.64 | 32.99 | 33.1099 | 32.92 | 2505453 |
| 1730935800 | 32.88 | -0.14 | -0.42 | 32.909999 | 32.959899 | 32.845 | 5028962 |
| 1730849400 | 33.02 | 0.06 | 0.18 | 32.97 | 33.02 | 32.9013 | 2481307 |
| 1730763000 | 32.96 | 0.09 | 0.27 | 33 | 33.03 | 32.939999 | 3290551 |
| 1730500200 | 32.869999 | -0.18 | -0.54 | 33.04 | 33.1 | 32.85 | 3323737 |
| 1730413800 | 33.049999 | -0.05 | -0.15 | 33.06 | 33.1 | 33 | 3075168 |
| 1730327400 | 33.1 | -0.05 | -0.15 | 33.18 | 33.28 | 33.08 | 2540422 |
| 1730241000 | 33.15 | 0.03 | 0.09 | 33.049999 | 33.15 | 33.04 | 2732758 |
| 1730154600 | 33.119999 | -0.02 | -0.06 | 33.17 | 33.299999 | 33.09 | 6896438 |
| 1729895400 | 33.14 | -0.04 | -0.12 | 33.22 | 33.35 | 33.14 | 2514704 |
| 1729809000 | 33.18 | 0.04 | 0.12 | 33.259999 | 33.259999 | 33.159999 | 2907708 |
| 1729722600 | 33.14 | -0.06 | -0.18 | 33.17 | 33.17 | 33.119999 | 3667795 |
| 1729636200 | 33.2 | -0.02 | -0.06 | 33.229999 | 33.229999 | 33.170099 | 7194281 |
| 1729549800 | 33.22 | -0.14 | -0.42 | 33.299999 | 33.31 | 33.21 | 8349596 |
| 1729290600 | 33.36 | 0.01 | 0.03 | 33.4 | 33.4099 | 33.35 | 2861412 |
| 1729204200 | 33.35 | -0.1 | -0.30 | 33.38 | 33.45 | 33.34 | 3784799 |
| 1729117800 | 33.45 | 0.05 | 0.15 | 33.45 | 33.46 | 33.42 | 3759659 |
| 1729031400 | 33.4 | 0.07 | 0.21 | 33.39 | 33.409999 | 33.38 | 2675255 |
| 1728945000 | 33.33 | -0.01 | -0.03 | 33.31 | 33.34 | 33.27 | 1375657 |
| 1728685800 | 33.34 | 0.02 | 0.06 | 33.33 | 33.36 | 33.299999 | 4607764 |
| 1728599400 | 33.32 | 0.03 | 0.09 | 33.34 | 33.34 | 33.259999 | 3558698 |
| 1728513000 | 33.29 | -0.06 | -0.18 | 33.32 | 33.33 | 33.28 | 3390147 |
| 1728426600 | 33.35 | 0.04 | 0.12 | 33.299999 | 33.378 | 33.2847 | 7121510 |
| 1728340200 | 33.31 | -0.09 | -0.27 | 33.34 | 33.3583 | 33.3001 | 1988913 |
| 1728081000 | 33.4 | -0.15 | -0.45 | 33.46 | 33.69 | 33.3701 | 6439723 |
| 1727994600 | 33.549999 | -0.11 | -0.33 | 33.61 | 33.61 | 33.54 | 3636666 |
| 1727908200 | 33.66 | -0.02 | -0.06 | 33.6 | 33.67 | 33.59 | 4812361 |
| 1727821800 | 33.68 | -0.03 | -0.09 | 33.66 | 33.72 | 33.64 | 6787582 |
| 1727735400 | 33.71 | -0.07 | -0.21 | 33.77 | 33.77 | 33.68 | 4964581 |
| 1727476200 | 33.78 | 0.11 | 0.33 | 33.74 | 33.78 | 33.72 | 5743625 |
| 1727389800 | 33.67 | -0.04 | -0.12 | 33.73 | 33.73 | 33.65 | 5365317 |
| 1727303400 | 33.71 | -0.07 | -0.21 | 33.76 | 33.76 | 33.7 | 2288849 |
| 1727217000 | 33.78 | 0.04 | 0.12 | 33.72 | 33.8 | 33.69 | 3363487 |
| 1727130600 | 33.74 | -0.03 | -0.09 | 33.77 | 33.8599 | 33.6914 | 3392009 |
| 1726871400 | 33.77 | 0.04 | 0.12 | 33.72 | 33.78 | 33.68 | 4689602 |
| 1726785000 | 33.73 | 0.03 | 0.09 | 33.71 | 33.76 | 33.7 | 3714927 |
| 1726698600 | 33.7 | -0.06 | -0.18 | 33.72 | 33.8291 | 33.68 | 4686970 |
| 1726612200 | 33.76 | 0.02 | 0.06 | 33.77 | 33.77 | 33.72 | 4941269 |
| 1726525800 | 33.74 | 0.04 | 0.12 | 33.73 | 33.77 | 33.71 | 5917634 |
| 1726266600 | 33.7 | 0.06 | 0.18 | 33.72 | 33.75 | 33.695 | 1879894 |
| 1726180200 | 33.64 | -0.01 | -0.03 | 33.615 | 33.66 | 33.593 | 3223382 |
| 1726093800 | 33.65 | 0 | 0.00 | 33.61 | 33.69 | 33.59 | 6591612 |
| 1726007400 | 33.65 | 0.04 | 0.12 | 33.62 | 33.665 | 33.6 | 2647149 |
| 1725921000 | 33.61 | 0.03 | 0.09 | 33.58 | 33.62 | 33.549999 | 2552295 |
| 1725661800 | 33.58 | 0.03 | 0.09 | 33.56 | 33.67 | 33.509999 | 3919307 |
| 1725575400 | 33.549999 | 0.07 | 0.21 | 33.54 | 33.549999 | 33.455 | 3137761 |
| 1725489000 | 33.479999 | 0.11 | 0.33 | 33.369999 | 33.49 | 33.36 | 4675606 |
| 1725402600 | 33.369999 | -0.06 | -0.18 | 33.4 | 33.409999 | 33.32 | 4913324 |
| 1725057000 | 33.43 | -0.02 | -0.06 | 33.46 | 33.479999 | 33.409999 | 3900894 |
| 1724970600 | 33.45 | -0.02 | -0.06 | 33.439999 | 33.47 | 33.42 | 3044535 |
| 1724884200 | 33.47 | -0.01 | -0.03 | 33.49 | 33.5 | 33.46 | 2904275 |
| 1724797800 | 33.479999 | 0 | 0.00 | 33.42 | 33.49 | 33.415 | 2583568 |
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
