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 | 0.2248 | 0.639173850738 | 35.1704 | 35.5651 | 35.1262 | 0 | 0 | IX |
| 4 | 2.1912 | 6.59920491507 | 33.204 | 35.5651 | 33.0441 | 0 | 0 | IX |
| 12 | 3.6565 | 11.5206356908 | 31.7387 | 35.5651 | 31.486 | 0 | 0 | IX |
| 26 | 3.8677 | 12.2677027991 | 31.5275 | 35.5651 | 30.3193 | 0 | 0 | IX |
| 52 | 7.8596 | 28.5434128909 | 27.5356 | 35.5651 | 27.5122 | 0 | 0 | IX |
| 156 | 9.7021 | 37.7615001693 | 25.6931 | 35.5651 | 24.9099 | 0 | 0 | IX |
| 260 | 9.7021 | 37.7615001693 | 25.6931 | 35.5651 | 24.9099 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 35.3952 | 0.17 | 0.50 | 35.1445 | 35.3952 | 35.1262 | 0 |
| 1732815000 | 35.2205 | 0.05 | 0.15 | 35.2788 | 35.3257 | 35.2205 | 0 |
| 1732728600 | 35.1691 | -0.37 | -1.05 | 35.5038 | 35.5054 | 35.1691 | 0 |
| 1732642200 | 35.5411 | 0.05 | 0.14 | 35.5067 | 35.5476 | 35.3307 | 0 |
| 1732555800 | 35.4925 | 0.12 | 0.35 | 35.3424 | 35.5651 | 35.276 | 0 |
| 1732296600 | 35.3681 | 0.35 | 0.99 | 35.1704 | 35.4567 | 35.1704 | 0 |
| 1732210200 | 35.0225 | 0.38 | 1.09 | 34.7702 | 35.0381 | 34.7107 | 0 |
| 1732123800 | 34.6462 | -0.04 | -0.12 | 34.6611 | 34.7912 | 34.4985 | 0 |
| 1732037400 | 34.6891 | -0.06 | -0.18 | 34.6274 | 34.7297 | 34.4944 | 0 |
| 1731951000 | 34.7524 | 0.11 | 0.33 | 34.6259 | 34.7537 | 34.5832 | 0 |
| 1731691800 | 34.6379 | -0.26 | -0.74 | 34.8818 | 34.9355 | 34.5843 | 0 |
| 1731605400 | 34.8958 | -0.02 | -0.05 | 34.9244 | 35.0848 | 34.8445 | 0 |
| 1731519000 | 34.914 | 0.05 | 0.15 | 34.8501 | 34.9388 | 34.7808 | 0 |
| 1731432600 | 34.8613 | 0.1 | 0.29 | 34.8599 | 34.9102 | 34.7644 | 0 |
| 1731346200 | 34.7597 | 0.24 | 0.68 | 34.5648 | 34.8007 | 34.5648 | 0 |
| 1731087000 | 34.5241 | 0.26 | 0.77 | 34.3782 | 34.546 | 34.3345 | 0 |
| 1731000600 | 34.2594 | 0.1 | 0.29 | 34.2047 | 34.3039 | 34.1382 | 0 |
| 1730914200 | 34.1592 | 0.85 | 2.55 | 33.691 | 34.2719 | 33.6267 | 0 |
| 1730827800 | 33.3113 | 0.13 | 0.39 | 33.146099 | 33.325899 | 33.0441 | 0 |
| 1730741400 | 33.1815 | -0.13 | -0.39 | 33.2137 | 33.287599 | 33.1503 | 0 |
| 1730482200 | 33.3125 | -0.12 | -0.37 | 33.204 | 33.380899 | 33.1021 | 0 |
| 1730395800 | 33.435699 | -0.2 | -0.59 | 33.540599 | 33.5932 | 33.2661 | 0 |
| 1730309400 | 33.6339 | -0.01 | -0.03 | 33.6257 | 33.7358 | 33.5621 | 0 |
| 1730223000 | 33.6426 | -0.04 | -0.11 | 33.6842 | 33.6999 | 33.5626 | 0 |
| 1730136600 | 33.6797 | 0.02 | 0.07 | 33.5537 | 33.71 | 33.4985 | 0 |
| 1729873800 | 33.657 | 0.09 | 0.27 | 33.5997 | 33.7537 | 33.5188 | 0 |
| 1729787400 | 33.5667 | -0.09 | -0.26 | 33.594 | 33.6139 | 33.5128 | 0 |
| 1729701000 | 33.6533 | -0.09 | -0.27 | 33.7651 | 33.7941 | 33.6167 | 0 |
| 1729614600 | 33.7431 | -0.02 | -0.07 | 33.7553 | 33.866 | 33.7015 | 0 |
| 1729528200 | 33.7659 | -0.08 | -0.23 | 33.8599 | 33.8998 | 33.7205 | 0 |
| 1729269000 | 33.8432 | -0.01 | -0.03 | 33.6608 | 33.8472 | 33.642 | 0 |
| 1729182600 | 33.8526 | 0.15 | 0.46 | 33.8127 | 33.994 | 33.7549 | 0 |
| 1729096200 | 33.6984 | 0.1 | 0.30 | 33.7045 | 33.7147 | 33.5801 | 0 |
| 1729009800 | 33.5977 | -0.12 | -0.37 | 33.8026 | 33.8275 | 33.5732 | 0 |
| 1728923400 | 33.7225 | 0.2 | 0.60 | 33.5524 | 33.7839 | 33.534999 | 0 |
| 1728664200 | 33.520699 | 0.1 | 0.30 | 33.3962 | 33.540799 | 33.3245 | 0 |
| 1728577800 | 33.420699 | 0.09 | 0.26 | 33.3877 | 33.443199 | 33.3192 | 0 |
| 1728491400 | 33.333199 | 0.25 | 0.74 | 33.182699 | 33.333199 | 33.139 | 0 |
| 1728405000 | 33.0876 | -0.08 | -0.23 | 32.9713 | 33.1017 | 32.8497 | 0 |
| 1728318600 | 33.164499 | 0.2 | 0.60 | 33.1418 | 33.2761 | 33.124499 | 0 |
| 1728059400 | 32.966 | 0.04 | 0.12 | 32.8385 | 33.1565 | 32.771 | 0 |
| 1727973000 | 32.927 | 0.27 | 0.83 | 32.9123 | 33.0461 | 32.8429 | 0 |
| 1727886600 | 32.656999 | -0.01 | -0.04 | 32.6363 | 32.6799 | 32.481299 | 0 |
| 1727800200 | 32.670299 | 0.14 | 0.44 | 32.609699 | 32.8144 | 32.5062 | 0 |
| 1727713800 | 32.5283 | -0.24 | -0.73 | 32.744 | 32.749699 | 32.507199 | 0 |
| 1727454600 | 32.767899 | 0.22 | 0.66 | 32.718899 | 32.7858 | 32.6788 | 0 |
| 1727368200 | 32.5524 | -0 | -0.01 | 32.5717 | 32.796599 | 32.540599 | 0 |
| 1727281800 | 32.5542 | 0.06 | 0.18 | 32.475 | 32.5691 | 32.4425 | 0 |
| 1727195400 | 32.497 | 0.04 | 0.12 | 32.4483 | 32.4989 | 32.3326 | 0 |
| 1727109000 | 32.4566 | -0.02 | -0.08 | 32.4889 | 32.6103 | 32.422199 | 0 |
| 1726849800 | 32.481 | -0.2 | -0.62 | 32.6021 | 32.6582 | 32.4488 | 0 |
| 1726763400 | 32.685 | 0.32 | 0.97 | 32.2673 | 32.790999 | 32.1983 | 0 |
| 1726677000 | 32.3697 | -0.26 | -0.79 | 32.4971 | 32.5005 | 32.3048 | 0 |
| 1726590600 | 32.6289 | 0.26 | 0.79 | 32.4343 | 32.6518 | 32.4078 | 0 |
| 1726504200 | 32.3718 | -0.18 | -0.57 | 32.5066 | 32.5307 | 32.3305 | 0 |
| 1726245000 | 32.5565 | 0.23 | 0.72 | 32.3893 | 32.5584 | 32.3759 | 0 |
| 1726158600 | 32.3222 | 0.43 | 1.36 | 32.334 | 32.4071 | 32.265099 | 0 |
| 1726072200 | 31.8881 | -0 | -0.01 | 31.9335 | 32.013199 | 31.7067 | 0 |
| 1725985800 | 31.8898 | 0.07 | 0.23 | 31.8127 | 31.99 | 31.7978 | 0 |
| 1725899400 | 31.8177 | 0.31 | 0.98 | 31.5117 | 31.8596 | 31.5117 | 0 |
| 1725640200 | 31.5103 | -0.27 | -0.85 | 31.7387 | 31.9074 | 31.486 | 0 |
| 1725553800 | 31.7799 | -0.22 | -0.67 | 32.0028 | 32.0434 | 31.7796 | 0 |
| 1725467400 | 31.995 | -0.39 | -1.22 | 32.1235 | 32.1235 | 31.8946 | 0 |
| 1725381000 | 32.3887 | -0.26 | -0.79 | 32.7334 | 32.7374 | 32.3444 | 0 |
| 1725294600 | 32.6479 | 0.18 | 0.55 | 32.6652 | 32.673499 | 32.6244 | 0 |
| 1725035400 | 32.47 | -0.04 | -0.12 | 32.351599 | 32.6092 | 32.3174 | 0 |
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
