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 | 1.7741 | 5.13933951333 | 34.52 | 36.2941 | 34.52 | 104 | 35.38243456 | SP |
| 4 | 2.9141 | 8.73007789095 | 33.38 | 36.2941 | 33.11 | 98 | 34.67561738 | SP |
| 12 | 5.3741 | 17.3806597671 | 30.92 | 36.2941 | 30.92 | 85 | 33.72892178 | SP |
| 26 | 5.0241 | 16.0668372242 | 31.27 | 36.2941 | 28.93 | 122 | 31.98739988 | SP |
| 52 | 9.0691 | 33.3116620753 | 27.225 | 36.2941 | 27.17 | 167 | 31.22834385 | SP |
| 156 | 32.0941 | 764.145238095 | 4.2 | 36.2941 | 4.2 | 66 | 30.50440616 | SP |
| 260 | 32.0941 | 764.145238095 | 4.2 | 36.2941 | 4.2 | 48 | 30.50440616 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 36.2941 | 0.12 | 0.34 | 36.38 | 36.38 | 36.2941 | 60 |
| 1732664100 | 36.17 | 0.12 | 0.33 | 36.17 | 36.17 | 36.17 | 18 |
| 1732577700 | 36.05 | 0.29 | 0.82 | 35.93 | 36.19 | 35.93 | 207 |
| 1732318500 | 35.7579 | 0.51 | 1.45 | 35.7579 | 35.7579 | 35.7579 | 2 |
| 1732232100 | 35.2475 | 0.41 | 1.18 | 35.2475 | 35.2475 | 35.2475 | 35 |
| 1732145700 | 34.8363 | 0.17 | 0.48 | 34.75 | 34.8363 | 34.75 | 245 |
| 1732059300 | 34.67 | 0.37 | 1.08 | 34.67 | 34.67 | 34.67 | 46 |
| 1731972900 | 34.3003 | 0.19 | 0.56 | 34.3003 | 34.3003 | 34.3003 | 0 |
| 1731713700 | 34.11 | -0.28 | -0.81 | 34.41 | 34.41 | 34.07 | 113 |
| 1731627300 | 34.39 | -0.35 | -1.01 | 34.39 | 34.39 | 34.39 | 9 |
| 1731540900 | 34.74 | -0.18 | -0.52 | 34.74 | 34.74 | 34.74 | 10 |
| 1731454500 | 34.92 | -0.44 | -1.25 | 35.17 | 35.17 | 34.92 | 14 |
| 1731368100 | 35.361 | 0.27 | 0.77 | 35.52 | 35.52 | 35.361 | 11 |
| 1731108900 | 35.09 | -0.55 | -1.54 | 34.87 | 35.09 | 34.87 | 714 |
| 1731022500 | 35.64 | 1.49 | 4.36 | 35.64 | 35.64 | 35.64 | 2 |
| 1730936100 | 34.15 | 0.04 | 0.12 | 34.15 | 34.15 | 34.15 | 7 |
| 1730849700 | 34.11 | 0.61 | 1.82 | 33.6 | 34.11 | 33.6 | 14 |
| 1730763300 | 33.5 | 0.28 | 0.84 | 33.24 | 33.5 | 33.24 | 2 |
| 1730500500 | 33.22 | 0.07 | 0.23 | 33.31 | 33.31 | 33.22 | 2 |
| 1730414100 | 33.1452 | -0.28 | -0.85 | 33.11 | 33.1452 | 33.11 | 319 |
| 1730327700 | 33.43 | -0.15 | -0.45 | 33.46 | 33.46 | 33.43 | 145 |
| 1730241300 | 33.58 | -0.11 | -0.33 | 33.58 | 33.58 | 33.58 | 4 |
| 1730154900 | 33.69 | 0.29 | 0.87 | 33.66 | 33.69 | 33.66 | 2 |
| 1729895700 | 33.4 | 0.14 | 0.43 | 33.5 | 33.5 | 33.4 | 32 |
| 1729809300 | 33.2563 | 0.31 | 0.93 | 33.27 | 33.27 | 33.2563 | 71 |
| 1729722900 | 32.95 | -0.65 | -1.95 | 33.409999 | 33.409999 | 32.95 | 2 |
| 1729636500 | 33.6046 | -0.11 | -0.31 | 33.71 | 33.71 | 33.6046 | 211 |
| 1729550100 | 33.71 | -0.57 | -1.66 | 34.11 | 34.11 | 33.71 | 36 |
| 1729290900 | 34.28 | 0.53 | 1.57 | 34.05 | 34.28 | 34.05 | 104 |
| 1729204500 | 33.75 | -0.65 | -1.89 | 34.13 | 34.13 | 33.75 | 77 |
| 1729118100 | 34.3991 | 0.37 | 1.08 | 34.44 | 34.44 | 34.3991 | 77 |
| 1729031700 | 34.0303 | -0.34 | -1.00 | 34.0303 | 34.0303 | 34.0303 | 4 |
| 1728945300 | 34.3747 | 0.24 | 0.72 | 34.42 | 34.42 | 34.3747 | 9 |
| 1728686100 | 34.13 | 0.59 | 1.76 | 33.5 | 34.13 | 33.5 | 154 |
| 1728599700 | 33.54 | -0.12 | -0.36 | 33.52 | 33.54 | 33.52 | 2 |
| 1728513300 | 33.66 | -0.07 | -0.21 | 33.67 | 33.67 | 33.66 | 4 |
| 1728426900 | 33.73 | -0.13 | -0.37 | 33.58 | 33.73 | 33.58 | 2 |
| 1728340500 | 33.8559 | -0.57 | -1.67 | 33.92 | 33.92 | 33.8559 | 2 |
| 1728081300 | 34.43 | 0.24 | 0.70 | 34.46 | 34.46 | 34.43 | 3 |
| 1727994900 | 34.19 | -0.15 | -0.44 | 34.29 | 34.29 | 34.19 | 245 |
| 1727908500 | 34.34 | 0.15 | 0.44 | 34.27 | 34.34 | 34.27 | 2 |
| 1727822100 | 34.19 | 0.29 | 0.86 | 33.99 | 34.19 | 33.99 | 382 |
| 1727735520 | 33.9 | -0.07 | -0.21 | 34.15 | 34.15 | 33.78 | 196 |
| 1727476500 | 33.97 | -0.03 | -0.09 | 34.19 | 34.19 | 33.97 | 11 |
| 1727390100 | 34 | 0.94 | 2.84 | 33.96 | 34 | 33.96 | 342 |
| 1727303700 | 33.06 | -0.55 | -1.64 | 33.47 | 33.47 | 33.06 | 11 |
| 1727217300 | 33.61 | 0.53 | 1.60 | 33.259999 | 33.61 | 33.259999 | 3 |
| 1727130900 | 33.08 | 0.17 | 0.52 | 33.08 | 33.08 | 33.08 | 5 |
| 1726871700 | 32.909999 | -0.42 | -1.26 | 33.11 | 33.11 | 32.909999 | 4 |
| 1726785300 | 33.33 | 1.04 | 3.22 | 33.33 | 33.33 | 33.33 | 1 |
| 1726698900 | 32.29 | 0.09 | 0.29 | 32.189999 | 32.29 | 32.189999 | 2 |
| 1726612500 | 32.1959 | 0.11 | 0.33 | 32.35 | 32.35 | 32.1959 | 109 |
| 1726526100 | 32.089399 | 0.28 | 0.88 | 32.089399 | 32.089399 | 32.089399 | 0 |
| 1726266900 | 31.81 | 0.43 | 1.35 | 31.49 | 31.81 | 31.49 | 2 |
| 1726180500 | 31.3848 | 0.24 | 0.79 | 31.3848 | 31.3848 | 31.3848 | 192 |
| 1726094100 | 31.14 | -0.14 | -0.45 | 30.97 | 31.24 | 30.97 | 102 |
| 1726007700 | 31.28 | -0.01 | -0.03 | 31.34 | 31.34 | 31.28 | 2 |
| 1725921300 | 31.29 | 0.37 | 1.20 | 31.07 | 31.29 | 31.07 | 317 |
| 1725662100 | 30.92 | -0.1 | -0.32 | 30.92 | 30.92 | 30.92 | 0 |
| 1725575700 | 31.02 | -0.08 | -0.26 | 31.02 | 31.02 | 31.02 | 0 |
| 1725489300 | 31.1011 | -0.01 | -0.03 | 30.92 | 31.1011 | 30.92 | 1 |
| 1725402900 | 31.11 | -0.45 | -1.43 | 31.11 | 31.11 | 31.11 | 1 |
| 1725057300 | 31.56 | 0.13 | 0.41 | 31.61 | 31.61 | 31.56 | 2 |
| 1724970900 | 31.43 | 0.29 | 0.93 | 31.44 | 31.44 | 31.43 | 96 |
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
