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 | 1.92 | 5.88957055215 | 32.6 | 35.22 | 31.28 | 529172 | 33.01046409 | CS |
| 4 | -1.745 | -4.81180201296 | 36.265 | 40.47 | 31.28 | 463254 | 35.27502197 | CS |
| 12 | -0.79 | -2.23732653639 | 35.31 | 40.47 | 31.28 | 658456 | 36.89828661 | CS |
| 26 | 1.53 | 4.63776902092 | 32.99 | 40.47 | 29.26 | 615332 | 35.38187472 | CS |
| 52 | 5.52 | 19.0344827586 | 29 | 50.23 | 25.77 | 653907 | 36.18117717 | CS |
| 156 | 5.52 | 19.0344827586 | 29 | 50.23 | 25.77 | 653907 | 36.18117717 | CS |
| 260 | 5.52 | 19.0344827586 | 29 | 50.23 | 25.77 | 653907 | 36.18117717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 33.9 | -0.05 | -0.15 | 34.44 | 34.44 | 33.06 | 268163 |
| 1732577700 | 33.95 | 0.48 | 1.43 | 33.95 | 35.22 | 33.87 | 606592 |
| 1732318500 | 33.47 | 1.13 | 3.49 | 32.36 | 33.86 | 32.299999 | 402142 |
| 1732232100 | 32.34 | 0.1 | 0.31 | 32.549999 | 33.155 | 31.28 | 614841 |
| 1732145700 | 32.24 | -0.56 | -1.71 | 32.6 | 32.7999 | 31.53 | 754124 |
| 1732059300 | 32.799999 | -0.41 | -1.23 | 32.75 | 33.284999 | 32.335 | 418045 |
| 1731972900 | 33.21 | 0.31 | 0.96 | 33.049999 | 33.82 | 32.549999 | 462996 |
| 1731713700 | 32.895 | -2.61 | -7.34 | 35.4825 | 35.4825 | 32.531 | 742581 |
| 1731627300 | 35.5 | 0.35 | 1.00 | 35.46 | 36.05 | 34.8 | 699793 |
| 1731540900 | 35.15 | -1.83 | -4.95 | 37.55 | 38.06 | 35.06 | 402154 |
| 1731454500 | 36.98 | -2.71 | -6.83 | 39.3 | 39.5 | 36.79 | 526515 |
| 1731368100 | 39.69 | -0.25 | -0.63 | 40.44 | 40.47 | 39.5 | 555095 |
| 1731108900 | 39.94 | 0.88 | 2.25 | 38.89 | 39.95 | 38.67 | 277648 |
| 1731022500 | 39.06 | 0.37 | 0.96 | 39.05 | 39.8 | 38.22 | 345957 |
| 1730936100 | 38.69 | 1.76 | 4.77 | 38.305 | 39.43 | 36.75 | 637148 |
| 1730849700 | 36.93 | 0.15 | 0.41 | 36.845 | 37.04 | 35.68 | 288540 |
| 1730763300 | 36.78 | 0.87 | 2.42 | 35.73 | 37.09 | 35.27 | 344265 |
| 1730500500 | 35.91 | 0.38 | 1.07 | 35.69 | 36.68 | 35.2242 | 361439 |
| 1730414100 | 35.53 | -0.79 | -2.18 | 36.39 | 36.39 | 35.12 | 371534 |
| 1730327700 | 36.32 | 0.13 | 0.36 | 36.265 | 36.9 | 36.06 | 185516 |
| 1730241300 | 36.19 | -1.1 | -2.95 | 37.75 | 37.75 | 35.89 | 186983 |
| 1730154900 | 37.29 | 0.91 | 2.50 | 36.99 | 37.805 | 36.99 | 239017 |
| 1729895700 | 36.38 | -0.07 | -0.19 | 36.68 | 37.06 | 36.29 | 227710 |
| 1729809300 | 36.45 | 0.84 | 2.36 | 36.89 | 36.89 | 36.15 | 226398 |
| 1729722900 | 35.61 | -1.37 | -3.70 | 36.81 | 37.21 | 34.93 | 593652 |
| 1729636500 | 36.98 | 0.27 | 0.74 | 36.57 | 37.74 | 36.31 | 329401 |
| 1729550100 | 36.71 | 0.27 | 0.74 | 36.23 | 36.75 | 35.585 | 316474 |
| 1729290900 | 36.44 | -0.32 | -0.87 | 36.89 | 37.445 | 36.21 | 420264 |
| 1729204500 | 36.76 | -0.29 | -0.78 | 37.33 | 37.38 | 36.295 | 357432 |
| 1729118100 | 37.05 | -0.15 | -0.40 | 37.68 | 38.3 | 36.99 | 533031 |
| 1729031700 | 37.2 | -0.32 | -0.85 | 37.53 | 38 | 36.23 | 474855 |
| 1728945300 | 37.52 | 1.43 | 3.96 | 35.81 | 37.74 | 35.6 | 441464 |
| 1728686100 | 36.09 | 1.61 | 4.67 | 34.48 | 36.195 | 34.45 | 396336 |
| 1728599700 | 34.48 | -0.24 | -0.69 | 33.92 | 35.07 | 33.62 | 356490 |
| 1728513300 | 34.72 | -0.1 | -0.29 | 34.69 | 35.365 | 34.04 | 309565 |
| 1728426900 | 34.82 | -0.66 | -1.86 | 35.52 | 36.47 | 34.69 | 446911 |
| 1728340500 | 35.48 | -1.15 | -3.14 | 36.16 | 36.435 | 35.34 | 322178 |
| 1728081300 | 36.63 | 0.67 | 1.86 | 36.64 | 37 | 36.1 | 546724 |
| 1727994900 | 35.96 | -0.44 | -1.21 | 36.14 | 36.7 | 35.74 | 377552 |
| 1727908500 | 36.4 | -0.5 | -1.36 | 36.05 | 37 | 35.865 | 282496 |
| 1727822100 | 36.9 | -0.83 | -2.20 | 37.55 | 37.645 | 36.29 | 478603 |
| 1727735520 | 37.73 | -0.14 | -0.37 | 37.34 | 39 | 37.34 | 466973 |
| 1727476500 | 37.87 | 1.09 | 2.96 | 37.5 | 38.36 | 36.9 | 530852 |
| 1727390100 | 36.78 | 0.58 | 1.60 | 36.62 | 37.005 | 36 | 456724 |
| 1727303700 | 36.2 | -0.32 | -0.88 | 36.52 | 37 | 35.58 | 513128 |
| 1727217300 | 36.52 | -1.82 | -4.75 | 38 | 38.06 | 36.23 | 1095918 |
| 1727130900 | 38.34 | -0.66 | -1.69 | 40 | 40 | 38.16 | 1094024 |
| 1726871700 | 39 | -0.11 | -0.28 | 39 | 39.23 | 37.97 | 7543646 |
| 1726785300 | 39.11 | 2.05 | 5.53 | 37.385 | 39.6299 | 37.23 | 1791894 |
| 1726698900 | 37.06 | -0.69 | -1.83 | 38 | 38.13 | 36.53 | 1370748 |
| 1726612500 | 37.75 | 0.75 | 2.03 | 37.01 | 38.065 | 35.77 | 766899 |
| 1726526100 | 37 | 2.2 | 6.32 | 34.71 | 39.42 | 34.71 | 1420536 |
| 1726266900 | 34.8 | -0.03 | -0.09 | 35.77 | 36.63 | 34.77 | 1189095 |
| 1726180500 | 34.83 | -1.67 | -4.58 | 36.615 | 36.745 | 34.63 | 660588 |
| 1726094100 | 36.5 | 0.38 | 1.05 | 36.22 | 37.255 | 35.665 | 480927 |
| 1726007700 | 36.12 | -1.81 | -4.77 | 37.665 | 38.41 | 35.76 | 673115 |
| 1725921300 | 37.93 | -0.12 | -0.32 | 38.56 | 40.2 | 37.71 | 744837 |
| 1725662100 | 38.05 | 0.49 | 1.30 | 37.9 | 39.03 | 37.365 | 790604 |
| 1725575700 | 37.56 | 1.07 | 2.93 | 36.57 | 37.8 | 36.08 | 420775 |
| 1725489300 | 36.49 | 1.12 | 3.17 | 35.31 | 36.98 | 35.22 | 367463 |
| 1725402900 | 35.37 | -1.51 | -4.09 | 36.85 | 37 | 35.09 | 337635 |
| 1725057300 | 36.88 | 0.2 | 0.55 | 36.81 | 37.38 | 36.17 | 566069 |
| 1724970900 | 36.68 | -0.11 | -0.30 | 36.56 | 37.675 | 35.36 | 1521145 |
| 1724884500 | 36.79 | 0.28 | 0.77 | 37.41 | 37.41 | 36.14 | 289500 |
| 1724798100 | 36.51 | -1.23 | -3.26 | 37.66 | 37.93 | 36.2 | 338423 |
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
