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 | -0.6328 | -1.79300027201 | 35.2928 | 36.6781 | 34.66 | 501443 | 35.39114055 | CS |
| 4 | 4.3 | 14.163372859 | 30.36 | 37.99 | 30.06 | 681065 | 34.10026026 | CS |
| 12 | 7.18 | 26.1280931587 | 27.48 | 37.99 | 26 | 589761 | 30.71435537 | CS |
| 26 | 10.57 | 43.8771274388 | 24.09 | 37.99 | 22.73 | 618785 | 28.44525739 | CS |
| 52 | 15.84 | 84.165781084 | 18.82 | 37.99 | 17.97 | 644034 | 24.47076647 | CS |
| 156 | 23.16 | 201.391304348 | 11.5 | 37.99 | 9.11 | 744015 | 19.26122212 | CS |
| 260 | 23.16 | 201.391304348 | 11.5 | 37.99 | 9.11 | 744015 | 19.26122212 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 34.66 | -0.21 | -0.60 | 35.49 | 35.5 | 34.18 | 581771 |
| 1732664100 | 34.87 | -0.58 | -1.64 | 35.2 | 35.665 | 34.8 | 706937 |
| 1732577700 | 35.45 | -0.8 | -2.21 | 36.6646 | 36.6781 | 35.25 | 501158 |
| 1732318500 | 36.25 | 0.55 | 1.54 | 36.17 | 36.37 | 35.805 | 459231 |
| 1732232100 | 35.7 | 0.74 | 2.12 | 35.1 | 36.21 | 35.07 | 414338 |
| 1732145700 | 34.96 | -0.15 | -0.43 | 35.2928 | 35.47 | 34.66 | 425549 |
| 1732059300 | 35.11 | 1.18 | 3.48 | 34.31 | 35.195 | 34.09 | 478795 |
| 1731972900 | 33.93 | 0.21 | 0.62 | 33.8 | 34.075 | 33.549999 | 351592 |
| 1731713700 | 33.72 | -0.61 | -1.78 | 34.5 | 34.5 | 33.62 | 442941 |
| 1731627300 | 34.33 | -1.78 | -4.93 | 36.01 | 36.26 | 34.24 | 491865 |
| 1731540900 | 36.11 | -0.02 | -0.06 | 36.51 | 37.05 | 35.97 | 370023 |
| 1731454500 | 36.13 | -0.79 | -2.14 | 37 | 37.99 | 36.08 | 603106 |
| 1731368100 | 36.92 | 0.33 | 0.90 | 37 | 37.42 | 36.32 | 579212 |
| 1731108900 | 36.59 | 1.16 | 3.27 | 35.66 | 36.9224 | 35.66 | 893952 |
| 1731022500 | 35.43 | -0.04 | -0.11 | 35.52 | 35.84 | 35.01 | 830590 |
| 1730936100 | 35.47 | 2.43 | 7.35 | 34.925 | 35.5468 | 33.78 | 1364806 |
| 1730849700 | 33.04 | 1.53 | 4.86 | 31.75 | 33.08 | 31.75 | 879547 |
| 1730763300 | 31.51 | 0.79 | 2.57 | 30.68 | 31.725 | 30.5439 | 730561 |
| 1730500500 | 30.72 | 0.65 | 2.16 | 30.49 | 31.2651 | 30.32 | 673726 |
| 1730414100 | 30.07 | -1.57 | -4.96 | 31.89 | 31.9899 | 30.06 | 854100 |
| 1730327700 | 31.64 | 3.24 | 11.41 | 30.36 | 33.2882 | 30.1 | 1569265 |
| 1730241300 | 28.4 | 0.17 | 0.60 | 28 | 28.53 | 27.87 | 498685 |
| 1730154900 | 28.23 | -0.02 | -0.07 | 28.51 | 28.51 | 28.13 | 438260 |
| 1729895700 | 28.25 | -0.11 | -0.39 | 28.66 | 28.71 | 28.205 | 379793 |
| 1729809300 | 28.36 | 0.21 | 0.75 | 28.13 | 28.66 | 28.07 | 326006 |
| 1729722900 | 28.15 | -0.32 | -1.12 | 28.55 | 28.71 | 27.875 | 1079606 |
| 1729636500 | 28.47 | -0.31 | -1.08 | 28.83 | 28.83 | 28.055 | 394957 |
| 1729550100 | 28.78 | 0.06 | 0.21 | 28.95 | 29.17 | 28.36 | 564119 |
| 1729290900 | 28.72 | -0.13 | -0.45 | 28.91 | 28.945 | 28.4895 | 734231 |
| 1729204500 | 28.85 | 0.04 | 0.14 | 28.89 | 28.98 | 28.41 | 490129 |
| 1729118100 | 28.81 | 0.59 | 2.09 | 28.4 | 28.81 | 28.125 | 444743 |
| 1729031700 | 28.22 | -0.32 | -1.10 | 28.52 | 28.66 | 27.77 | 736404 |
| 1728945300 | 28.535 | -0.65 | -2.21 | 29.13 | 29.25 | 28.51 | 589673 |
| 1728686100 | 29.18 | 0.31 | 1.07 | 29.09 | 29.45 | 28.87 | 731793 |
| 1728599700 | 28.87 | -1.82 | -5.93 | 30.26 | 30.4 | 28.37 | 1137996 |
| 1728513300 | 30.69 | 0.04 | 0.13 | 30.5 | 30.79 | 30.21 | 535295 |
| 1728426900 | 30.65 | 0.3 | 0.99 | 30.42 | 30.8906 | 30.28 | 639993 |
| 1728340500 | 30.35 | 0 | 0.00 | 30.35 | 30.98 | 29.97 | 1499368 |
| 1728081300 | 30.35 | 1.07 | 3.65 | 29.131532 | 30.48 | 29.131532 | 644787 |
| 1727994900 | 29.28 | -0.44 | -1.46 | 29.785 | 29.96 | 29.08 | 338857 |
| 1727908500 | 29.715 | 0.02 | 0.05 | 30.0691 | 30.19 | 29.4901 | 631076 |
| 1727822100 | 29.7 | 1.48 | 5.24 | 28.2 | 29.87 | 28.01 | 697472 |
| 1727735520 | 28.22 | 0.35 | 1.26 | 27.75 | 28.32 | 27.64 | 459818 |
| 1727476500 | 27.87 | 0.1 | 0.36 | 28.01 | 28.01 | 27.55 | 495324 |
| 1727390100 | 27.77 | 0.25 | 0.91 | 27.86 | 28.035 | 27.62 | 368009 |
| 1727303700 | 27.52 | 0.36 | 1.33 | 27.23 | 27.71 | 27 | 379202 |
| 1727217300 | 27.16 | -1.42 | -4.97 | 28.4 | 28.455 | 26.75 | 504580 |
| 1727130900 | 28.58 | 0.17 | 0.60 | 28.54 | 28.9 | 28.41 | 379019 |
| 1726871700 | 28.41 | 0.22 | 0.78 | 28.24 | 28.62 | 28.0001 | 1037725 |
| 1726785300 | 28.19 | 0.58 | 2.10 | 28.1731 | 28.2 | 27.6386 | 351777 |
| 1726698900 | 27.61 | 0.01 | 0.04 | 27.71 | 28.09 | 27.37 | 526814 |
| 1726612500 | 27.6 | -0.22 | -0.79 | 27.775 | 28.14 | 27.56 | 380844 |
| 1726526100 | 27.82 | -0.25 | -0.89 | 28.06 | 28.06 | 27.5701 | 372136 |
| 1726266900 | 28.07 | 0.49 | 1.78 | 27.865 | 28.21 | 27.71 | 398799 |
| 1726180500 | 27.58 | 0.75 | 2.80 | 27 | 27.58 | 26.859 | 212891 |
| 1726094100 | 26.83 | 0.09 | 0.34 | 26.59 | 26.96 | 26 | 427906 |
| 1726007700 | 26.74 | 0.05 | 0.19 | 26.785 | 26.93 | 26.33 | 479170 |
| 1725921300 | 26.69 | 0.36 | 1.35 | 26.54 | 27.035 | 26.49 | 284754 |
| 1725662100 | 26.335 | -1.35 | -4.86 | 27.666 | 27.666 | 26.3 | 447486 |
| 1725575700 | 27.68 | -0.07 | -0.25 | 27.71 | 27.745 | 27.2 | 368353 |
| 1725489300 | 27.75 | 0.25 | 0.91 | 27.48 | 27.94 | 27.15 | 356499 |
| 1725402900 | 27.5 | -1.04 | -3.64 | 28.49 | 28.49 | 27.41 | 354042 |
| 1725057300 | 28.54 | 0.25 | 0.88 | 28.4 | 28.57 | 28.16 | 339597 |
| 1724970900 | 28.29 | 0.18 | 0.64 | 28.3 | 28.65 | 28.19 | 622276 |
| 1724884500 | 28.11 | 0.54 | 1.96 | 27.67 | 28.39 | 27.5671 | 657676 |
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
