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 | 0.39 | 1.22027534418 | 31.96 | 33.2699 | 31.96 | 7565 | 32.76010123 | SP |
| 4 | -3.95 | -10.8815426997 | 36.3 | 36.3 | 31.45 | 17047 | 33.72439243 | SP |
| 12 | -3.57 | -9.93875278396 | 35.92 | 38.17 | 31.45 | 13866 | 35.34060775 | SP |
| 26 | -0.91 | -2.73601924233 | 33.26 | 39.23 | 31.45 | 13281 | 36.30259473 | SP |
| 52 | 1.04 | 3.32162248483 | 31.31 | 39.23 | 28.81 | 10358 | 34.45699964 | SP |
| 156 | 1.53 | 4.96430889033 | 30.82 | 39.23 | 22.06 | 9469 | 29.93086187 | SP |
| 260 | -4.16 | -11.3941385922 | 36.51 | 39.23 | 22.06 | 10801 | 30.23071789 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 32.71 | -0.32 | -0.96 | 32.49 | 32.759999 | 32.4 | 9276 |
| 1742509800 | 33.025799 | -0.05 | -0.15 | 32.79 | 33.2699 | 32.79 | 1275 |
| 1742423400 | 33.075499 | 0.38 | 1.16 | 32.68 | 33.1483 | 32.5384 | 3422 |
| 1742337000 | 32.6954 | -0.21 | -0.65 | 32.7 | 32.7 | 32.445 | 17282 |
| 1742250600 | 32.909999 | 0.48 | 1.48 | 32.34 | 33 | 32.34 | 10272 |
| 1741991400 | 32.43 | 0.82 | 2.59 | 31.96 | 32.43 | 31.96 | 5573 |
| 1741905000 | 31.61 | -0.67 | -2.08 | 32.27 | 32.27 | 31.45 | 12672 |
| 1741818600 | 32.28 | 0.24 | 0.74 | 32.4 | 32.4 | 31.995 | 12344 |
| 1741732200 | 32.0441 | -0.01 | -0.02 | 32.06 | 32.28 | 31.73 | 13059 |
| 1741645800 | 32.049999 | -1.03 | -3.13 | 32.549999 | 32.6404 | 31.68 | 14475 |
| 1741390200 | 33.084699 | 0.02 | 0.06 | 33.049999 | 33.189999 | 32.17 | 14875 |
| 1741303800 | 33.066 | -0.89 | -2.63 | 33.409999 | 33.7705 | 33.0005 | 6477 |
| 1741217400 | 33.96 | 0.61 | 1.83 | 33.38 | 34 | 33.38 | 7491 |
| 1741131000 | 33.35 | -0.47 | -1.40 | 33.42 | 33.8501 | 32.691 | 23156 |
| 1741044600 | 33.8226 | -0.77 | -2.22 | 34.65 | 34.68 | 33.81 | 22621 |
| 1740785400 | 34.59 | 0.25 | 0.71 | 34.33 | 34.59 | 34.01 | 22969 |
| 1740699000 | 34.3449 | -0.51 | -1.48 | 35.03 | 35.03 | 34.3449 | 77108 |
| 1740612600 | 34.8598 | 0.28 | 0.82 | 34.98 | 35.2099 | 34.81 | 15000 |
| 1740526200 | 34.5779 | -0.03 | -0.09 | 34.67 | 35.03 | 34.28 | 15288 |
| 1740439800 | 34.61 | -0.38 | -1.09 | 35.06 | 35.0999 | 34.46 | 25688 |
| 1740180600 | 34.99 | -1.19 | -3.30 | 36.3 | 36.3 | 34.89 | 19897 |
| 1740094200 | 36.1834 | -0.27 | -0.75 | 36.44 | 36.44 | 35.8321 | 6821 |
| 1740007800 | 36.4573 | -0.49 | -1.33 | 36.82 | 36.82 | 36.4573 | 7349 |
| 1739921400 | 36.9499 | 0.45 | 1.23 | 36.62 | 36.9499 | 36.4401 | 9435 |
| 1739575800 | 36.5 | 0.01 | 0.02 | 36.57 | 36.6174 | 36.396 | 10964 |
| 1739489400 | 36.493 | 0.12 | 0.34 | 36.58 | 36.58 | 36.12 | 10642 |
| 1739403000 | 36.37 | -0.39 | -1.05 | 36.22 | 36.44 | 36.1901 | 11274 |
| 1739316600 | 36.755 | -0.16 | -0.42 | 36.68 | 36.7799 | 36.58 | 13082 |
| 1739230200 | 36.91 | -0.09 | -0.24 | 37.3 | 37.3 | 36.91 | 10415 |
| 1738971000 | 36.9985 | -0.31 | -0.83 | 37.4 | 37.4 | 36.9206 | 9618 |
| 1738884600 | 37.31 | -0.24 | -0.65 | 37.76 | 37.76 | 37.07 | 9407 |
| 1738798200 | 37.5538 | 0.11 | 0.29 | 37.5 | 37.5538 | 37.4 | 5625 |
| 1738711800 | 37.4464 | 0.35 | 0.93 | 37.07 | 37.471 | 37.07 | 10893 |
| 1738625400 | 37.1 | -0.4 | -1.06 | 36.6 | 37.335 | 36.5401 | 17290 |
| 1738366200 | 37.4967 | -0.37 | -0.98 | 37.91 | 37.9999 | 37.4653 | 7254 |
| 1738279800 | 37.8696 | 0.29 | 0.78 | 37.8 | 38 | 37.8 | 10902 |
| 1738193400 | 37.575 | -0.07 | -0.18 | 37.49 | 37.69 | 37.435 | 11306 |
| 1738107000 | 37.6411 | 0.36 | 0.97 | 37.395 | 37.6738 | 37.2352 | 4586 |
| 1738020600 | 37.28 | -0.34 | -0.90 | 37.08 | 37.69 | 37.08 | 10966 |
| 1737761400 | 37.62 | -0.36 | -0.95 | 37.9 | 37.9 | 37.62 | 7830 |
| 1737675000 | 37.98 | 0 | 0.00 | 37.98 | 37.98 | 37.98 | 0 |
| 1737588600 | 37.98 | -0.06 | -0.16 | 38.17 | 38.17 | 37.9069 | 20364 |
| 1737502200 | 38.04 | 0.7 | 1.87 | 37.62 | 38.04 | 37.6001 | 12830 |
| 1737156600 | 37.3435 | 0.21 | 0.56 | 37.62 | 37.62 | 37.198 | 13452 |
| 1737070200 | 37.1368 | 0.08 | 0.21 | 37.16 | 37.2474 | 37 | 10353 |
| 1736983800 | 37.0598 | 0.44 | 1.20 | 37.38 | 37.381 | 36.8733 | 7241 |
| 1736897400 | 36.62 | 0.68 | 1.91 | 36.34 | 36.62 | 36.1301 | 13908 |
| 1736811000 | 35.935 | 0.23 | 0.66 | 35.34 | 35.935 | 35.34 | 9089 |
| 1736551800 | 35.7 | -0.75 | -2.06 | 36.03 | 36.03 | 35.53 | 8399 |
| 1736379000 | 36.45 | 0.23 | 0.63 | 36.11 | 36.45 | 36.0236 | 16332 |
| 1736292600 | 36.2226 | 0.09 | 0.26 | 36.6 | 36.7 | 36.0421 | 17145 |
| 1736206200 | 36.13 | 0.37 | 1.04 | 36.01 | 36.17 | 35.13 | 16495 |
| 1735947000 | 35.7564 | 0.5 | 1.43 | 35.42 | 35.7564 | 35.39 | 7730 |
| 1735860600 | 35.2515 | -0.13 | -0.38 | 35.87 | 35.87 | 35.1132 | 18694 |
| 1735687800 | 35.3844 | -0.05 | -0.13 | 35.62 | 35.65 | 35.31 | 17801 |
| 1735601400 | 35.432 | -0.29 | -0.82 | 35.4 | 35.5413 | 35.0901 | 23550 |
| 1735342200 | 35.7257 | -0.46 | -1.28 | 35.92 | 36.04 | 35.5 | 22664 |
| 1735255800 | 36.19 | 0.15 | 0.42 | 35.92 | 36.23 | 35.92 | 10608 |
| 1735077840 | 36.04 | 0.34 | 0.96 | 35.75 | 36.065 | 35.655 | 7419 |
| 1734996600 | 35.6973 | -0.11 | -0.31 | 35.98 | 35.98 | 35.5001 | 12891 |
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
