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 | 2.27 | 5.85353274884 | 38.78 | 41.85 | 38.32 | 331913 | 40.47697847 | CS |
| 4 | 7.57 | 22.6105137395 | 33.48 | 44.625 | 32.32 | 505391 | 39.76743117 | CS |
| 12 | 3.87 | 10.4088219473 | 37.18 | 44.625 | 32.32 | 431205 | 37.48732496 | CS |
| 26 | 9.7 | 30.9409888357 | 31.35 | 44.625 | 26.475 | 608776 | 34.36164285 | CS |
| 52 | 6.82 | 19.9240432369 | 34.23 | 44.625 | 25.31 | 559689 | 32.68164637 | CS |
| 156 | -7.97 | -16.2586699306 | 49.02 | 72.28 | 25.31 | 531020 | 42.56828577 | CS |
| 260 | -32.08 | -43.8670860112 | 73.13 | 96.29 | 25.31 | 485061 | 51.77652967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 41.05 | -0.46 | -1.11 | 41.97 | 42.2009 | 40.82 | 216545 |
| 1732664100 | 41.51 | 0.57 | 1.39 | 40.71 | 41.85 | 40.565 | 258528 |
| 1732577700 | 40.94 | 0 | 0.00 | 41.43 | 41.75 | 40.71 | 487536 |
| 1732318500 | 40.94 | 0.96 | 2.40 | 40.37 | 41.39 | 40.04 | 288444 |
| 1732232100 | 39.98 | 1.06 | 2.72 | 39 | 40.1899 | 38.475 | 336636 |
| 1732145700 | 38.92 | -0.05 | -0.13 | 38.7 | 39.1875 | 38.32 | 303319 |
| 1732059300 | 38.97 | 0.24 | 0.62 | 38.57 | 39.21 | 38.45 | 283028 |
| 1731972900 | 38.73 | -0.59 | -1.50 | 39.49 | 39.77 | 38.28 | 435494 |
| 1731713700 | 39.32 | -1.52 | -3.72 | 41.03 | 41.07 | 39.19 | 418144 |
| 1731627300 | 40.84 | -2.43 | -5.62 | 43.21 | 43.7975 | 40.6 | 409746 |
| 1731540900 | 43.27 | -0.37 | -0.85 | 44.28 | 44.625 | 43.03 | 458428 |
| 1731454500 | 43.64 | -0.27 | -0.61 | 43.88 | 44.47 | 43.025 | 360985 |
| 1731368100 | 43.91 | 1.21 | 2.83 | 43.87 | 44.245 | 42.355 | 669157 |
| 1731108900 | 42.7 | 0.75 | 1.79 | 42.2 | 43.33 | 41.19 | 718297 |
| 1731022500 | 41.95 | -0.27 | -0.64 | 42.3 | 42.305 | 40.1 | 981854 |
| 1730936100 | 42.22 | 8.03 | 23.49 | 41.02 | 42.38 | 39.165 | 1521662 |
| 1730849700 | 34.19 | 0.94 | 2.83 | 33.14 | 34.47 | 32.93 | 584694 |
| 1730763300 | 33.25 | 0.07 | 0.21 | 32.93 | 33.875 | 32.759999 | 431236 |
| 1730500500 | 33.18 | 0.83 | 2.57 | 32.7 | 33.625 | 32.634999 | 402015 |
| 1730414100 | 32.35 | -1.02 | -3.06 | 33.549999 | 33.57 | 32.32 | 406080 |
| 1730327700 | 33.369999 | -0.13 | -0.39 | 33.43 | 33.96 | 33.36 | 438938 |
| 1730241300 | 33.5 | -0.16 | -0.48 | 33.66 | 33.66 | 33.13 | 190998 |
| 1730154900 | 33.66 | 0.24 | 0.72 | 33.6 | 34.11 | 33.36 | 268810 |
| 1729895700 | 33.42 | 0.23 | 0.69 | 33.509999 | 34.04 | 33.35 | 306844 |
| 1729809300 | 33.189999 | -0.61 | -1.80 | 33.81 | 34.09 | 33.18 | 270682 |
| 1729722900 | 33.8 | -0.51 | -1.49 | 34.22 | 34.49 | 33.424999 | 342582 |
| 1729636500 | 34.31 | -0.14 | -0.41 | 34.45 | 34.63 | 33.76 | 426671 |
| 1729550100 | 34.45 | -0.05 | -0.14 | 34.78 | 35.07 | 34.23 | 393175 |
| 1729290900 | 34.5 | 0.11 | 0.32 | 34.44 | 34.66 | 33.945 | 539289 |
| 1729204500 | 34.39 | -1.22 | -3.43 | 35.55 | 35.55 | 34.31 | 365774 |
| 1729118100 | 35.61 | -0.38 | -1.06 | 36.13 | 36.48 | 35.5 | 425888 |
| 1729031700 | 35.99 | 0.14 | 0.39 | 35.82 | 36.48 | 35.59 | 545606 |
| 1728945300 | 35.85 | -0.35 | -0.97 | 36.2 | 36.235 | 35.49 | 398296 |
| 1728686100 | 36.2 | 0.76 | 2.14 | 35.4 | 36.65 | 35.4 | 543102 |
| 1728599700 | 35.44 | -0.83 | -2.29 | 35.95 | 35.95 | 35.175 | 448862 |
| 1728513300 | 36.27 | -0.35 | -0.96 | 36.68 | 36.945 | 36.08 | 249008 |
| 1728426900 | 36.62 | -0.13 | -0.35 | 36.87 | 37.05 | 36.46 | 334227 |
| 1728340500 | 36.75 | -0.6 | -1.61 | 37.3 | 37.53 | 36.32 | 287997 |
| 1728081300 | 37.35 | 0.11 | 0.30 | 37.82 | 37.91 | 37.19 | 217595 |
| 1727994900 | 37.24 | -0.29 | -0.77 | 37.26 | 37.41 | 36.68 | 339970 |
| 1727908500 | 37.53 | -0.36 | -0.95 | 37.93 | 38.35 | 37.52 | 285489 |
| 1727822100 | 37.89 | 0.89 | 2.41 | 36.98 | 38.44 | 36.46 | 486109 |
| 1727735700 | 37 | -0.5 | -1.33 | 37.15 | 38 | 36.71 | 346476 |
| 1727476500 | 37.5 | 0.53 | 1.43 | 37.68 | 37.85 | 36.89 | 357593 |
| 1727390100 | 36.97 | 0.77 | 2.13 | 36.83 | 37.23 | 36.5575 | 248914 |
| 1727303700 | 36.2 | -0.38 | -1.04 | 36.52 | 36.795 | 36.035 | 335421 |
| 1727217300 | 36.58 | 0.47 | 1.30 | 36.21 | 36.655 | 35.33 | 373458 |
| 1727130900 | 36.11 | 0.21 | 0.58 | 36.09 | 36.6772 | 35.71 | 268693 |
| 1726871700 | 35.9 | 0.34 | 0.96 | 35.34 | 36 | 35.26 | 1652366 |
| 1726785300 | 35.56 | -0.75 | -2.07 | 37.22 | 37.22 | 35.48 | 396248 |
| 1726698900 | 36.31 | -0.54 | -1.47 | 36.8 | 37.57 | 36.255 | 410800 |
| 1726612500 | 36.85 | -0.63 | -1.68 | 37.67 | 38.0894 | 36.8 | 491673 |
| 1726526100 | 37.48 | -0.54 | -1.42 | 38.04 | 38.175 | 36.87 | 438507 |
| 1726266900 | 38.02 | 1.19 | 3.23 | 37.13 | 38.12 | 36.78 | 316742 |
| 1726180500 | 36.83 | 0.91 | 2.53 | 36.06 | 37.11 | 35.82 | 371238 |
| 1726094100 | 35.92 | -0.05 | -0.14 | 35.89 | 36.715 | 35.34 | 471558 |
| 1726007700 | 35.97 | -0.29 | -0.80 | 36.45 | 36.65 | 35.82 | 302241 |
| 1725921300 | 36.26 | -0.14 | -0.38 | 36.45 | 36.88 | 35.62 | 411702 |
| 1725662100 | 36.4 | -1.18 | -3.14 | 37.5 | 37.765 | 36.18 | 382915 |
| 1725575700 | 37.58 | 0.04 | 0.11 | 37.57 | 38.22 | 37.11 | 285744 |
| 1725489300 | 37.54 | 0.35 | 0.94 | 37.18 | 38.1 | 36.85 | 342133 |
| 1725402900 | 37.19 | -0.71 | -1.87 | 37.37 | 37.52 | 36.875 | 495967 |
| 1725057300 | 37.9 | 0.35 | 0.93 | 38.23 | 38.25 | 37.19 | 446763 |
| 1724970900 | 37.55 | 0.45 | 1.21 | 37.25 | 38.08 | 37.075 | 385602 |
| 1724884500 | 37.1 | -0.18 | -0.48 | 37.25 | 37.89 | 37.04 | 388710 |
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
