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 | 0.75 | 1.77304964539 | 42.3 | 44.48 | 41.76 | 7287291 | 43.28906534 | CS |
| 4 | 6.61 | 18.1394072448 | 36.44 | 44.48 | 35.1 | 10504617 | 40.28803015 | CS |
| 12 | 8.48 | 24.5299392537 | 34.57 | 44.48 | 33.27 | 8895783 | 38.91891139 | CS |
| 26 | 5.06 | 13.3192945512 | 37.99 | 44.6185 | 29.2894 | 9495044 | 37.40151393 | CS |
| 52 | 4.49 | 11.6441908714 | 38.56 | 49.57 | 29.2894 | 10313355 | 39.18001682 | CS |
| 156 | 8.17 | 23.4231651376 | 34.88 | 49.57 | 9.7701 | 15134245 | 24.22504599 | CS |
| 260 | 32.96 | 326.660059465 | 10.09 | 74.38 | 9.7701 | 14503558 | 32.98668188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 43 | -0.09 | -0.21 | 43.26 | 43.56 | 42.72 | 9281554 |
| 1732318500 | 43.09 | -0.46 | -1.06 | 43.55 | 44.13 | 42.985 | 7614864 |
| 1732232100 | 43.55 | -0.25 | -0.57 | 43.88 | 44.48 | 43.42 | 6106500 |
| 1732145700 | 43.8 | 0.59 | 1.37 | 43.656 | 44.25 | 42.98 | 6417463 |
| 1732059300 | 43.21 | 0.86 | 2.03 | 41.88 | 43.3 | 41.76 | 7807183 |
| 1731972900 | 42.35 | 2.51 | 6.30 | 40 | 42.49 | 39.94 | 12761019 |
| 1731713700 | 39.84 | -1.3 | -3.16 | 40.75 | 40.75 | 38.94 | 11520669 |
| 1731627300 | 41.14 | -0.74 | -1.77 | 42.06 | 42.1 | 41.07 | 6568125 |
| 1731540900 | 41.88 | 0.17 | 0.41 | 42.87 | 43.09 | 41.44 | 9173986 |
| 1731454500 | 41.71 | -1.5 | -3.47 | 42.15 | 43.315 | 41.69 | 12015718 |
| 1731368100 | 43.21 | 3.08 | 7.68 | 41.868 | 43.33 | 41.08 | 18482941 |
| 1731108900 | 40.13 | 1.15 | 2.95 | 38.95 | 41.395 | 38.11 | 30268865 |
| 1731022500 | 38.98 | 0.73 | 1.91 | 38.64 | 39.38 | 38.3 | 24990359 |
| 1730936100 | 38.25 | 1.8 | 4.94 | 38.1 | 38.715 | 37.365 | 12591669 |
| 1730849700 | 36.45 | 0.75 | 2.10 | 35.82 | 36.6498 | 35.7 | 6910124 |
| 1730763300 | 35.7 | 0.01 | 0.03 | 35.59 | 36.25251 | 35.1 | 6483824 |
| 1730500500 | 35.69 | 0.37 | 1.05 | 35.51 | 36.38 | 35.42 | 5478116 |
| 1730414100 | 35.32 | -1.55 | -4.20 | 36.71 | 36.75 | 35.3 | 7203618 |
| 1730327700 | 36.87 | 0.1 | 0.27 | 36.67 | 37.3 | 36.35 | 4818854 |
| 1730241300 | 36.77 | 0.21 | 0.57 | 36.55 | 36.92 | 36.03 | 6923681 |
| 1730154900 | 36.56 | 0.09 | 0.25 | 36.9 | 36.9 | 36 | 7901034 |
| 1729895700 | 36.47 | -0.31 | -0.84 | 36.97 | 37.03 | 35.81 | 8745562 |
| 1729809300 | 36.78 | 0.18 | 0.49 | 36.82 | 37.02 | 36.34 | 4085477 |
| 1729722900 | 36.6 | -1.07 | -2.84 | 37.45 | 37.775 | 36.49 | 4111763 |
| 1729636500 | 37.67 | 0.51 | 1.37 | 36.89 | 37.94 | 36.85 | 5419099 |
| 1729550100 | 37.16 | -1.3 | -3.38 | 38.11 | 38.26 | 36.595 | 11950740 |
| 1729290900 | 38.46 | 0.81 | 2.15 | 38.71 | 39.35 | 38.12 | 7604014 |
| 1729204500 | 37.65 | 0.45 | 1.21 | 37.57 | 37.93 | 36.3001 | 7750507 |
| 1729118100 | 37.2 | -0.94 | -2.46 | 38.2 | 38.6397 | 37.11 | 6942445 |
| 1729031700 | 38.14 | 0.21 | 0.55 | 37.802 | 38.23 | 37.18 | 6920707 |
| 1728945300 | 37.93 | -0.51 | -1.33 | 38.48 | 38.58 | 37.46 | 7336423 |
| 1728686100 | 38.44 | 0.4 | 1.05 | 37.89 | 39.07 | 37.83 | 8408509 |
| 1728599700 | 38.04 | -0.24 | -0.63 | 38.05 | 38.31 | 37.345 | 4920332 |
| 1728513300 | 38.28 | 0.78 | 2.08 | 37.61 | 38.45 | 37.58 | 5410913 |
| 1728426900 | 37.5 | -0.3 | -0.79 | 37.89 | 38.66 | 37.38 | 6665826 |
| 1728340500 | 37.8 | -1.48 | -3.77 | 39.1 | 39.24 | 37.415 | 8333444 |
| 1728081300 | 39.28 | 1.28 | 3.37 | 39 | 39.31 | 38.31 | 6755420 |
| 1727994900 | 38 | 0.33 | 0.88 | 37.26 | 38.01 | 37.07 | 6072662 |
| 1727908500 | 37.67 | -0.58 | -1.52 | 38.09 | 38.23 | 37.562 | 7184741 |
| 1727822100 | 38.25 | -0.95 | -2.42 | 39.09 | 39.2576 | 37.69 | 9530176 |
| 1727735700 | 39.2 | -1.16 | -2.87 | 40.29 | 40.6799 | 39.02 | 7821433 |
| 1727476500 | 40.36 | -0.58 | -1.42 | 41.03 | 41.23 | 39.52 | 7157140 |
| 1727390100 | 40.94 | -0.16 | -0.39 | 41.96 | 42.2778 | 40.825 | 9371690 |
| 1727303700 | 41.1 | 1.96 | 5.01 | 41.05 | 41.98 | 40.16 | 19882047 |
| 1727217300 | 39.14 | -0.49 | -1.24 | 39.9 | 40.34 | 39.08 | 8052411 |
| 1727130900 | 39.63 | 0.35 | 0.89 | 39.643 | 40.49 | 39.08 | 9219970 |
| 1726871700 | 39.28 | 0.01 | 0.03 | 39.09 | 39.38 | 38.44 | 7367728 |
| 1726785300 | 39.27 | 1.2 | 3.15 | 39.12 | 39.485 | 38.62 | 7426224 |
| 1726698900 | 38.07 | -0.88 | -2.26 | 39.02 | 39.44 | 37.98 | 8235498 |
| 1726612500 | 38.95 | 0.71 | 1.86 | 38.47 | 39.31 | 38.37 | 9086934 |
| 1726526100 | 38.24 | 0.44 | 1.16 | 37.97 | 38.77 | 37.65 | 8604615 |
| 1726266900 | 37.8 | -0.79 | -2.05 | 38.95 | 39.35 | 37.68 | 9917026 |
| 1726180500 | 38.59 | 0.15 | 0.39 | 38.31 | 38.69 | 36.83 | 12731257 |
| 1726094100 | 38.44 | 1.83 | 5.00 | 36.53 | 38.56 | 35.97 | 12204155 |
| 1726007700 | 36.61 | 0.5 | 1.38 | 36.75 | 37.45 | 35.86 | 9702447 |
| 1725921300 | 36.11 | 1 | 2.85 | 35.53 | 36.8 | 35.33 | 8171358 |
| 1725662100 | 35.11 | -0.62 | -1.74 | 36 | 36.14 | 34.2 | 9821183 |
| 1725575700 | 35.73 | 1.45 | 4.23 | 34.24 | 35.76 | 34.21 | 9076015 |
| 1725489300 | 34.28 | 0.63 | 1.87 | 33.7 | 34.81 | 33.27 | 5706491 |
| 1725402900 | 33.65 | -0.85 | -2.46 | 34.57 | 35.15 | 33.515 | 7666158 |
| 1725057300 | 34.5 | 0.61 | 1.80 | 34.26 | 34.54 | 33.615 | 7566274 |
| 1724970900 | 33.89 | -0.46 | -1.34 | 34.83 | 35.1599 | 33.72 | 7186712 |
| 1724884500 | 34.35 | -0.98 | -2.77 | 35.02 | 35.2628 | 33.89 | 6166679 |
| 1724798100 | 35.33 | 0.24 | 0.68 | 35.17 | 35.7601 | 34.86 | 5431995 |
| 1724711700 | 35.09 | -1.28 | -3.52 | 36.6 | 36.64 | 35.065 | 7545695 |
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
