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 | -0.17 | -0.466648366731 | 36.43 | 36.48 | 36.01 | 176693 | 36.27330966 | SP |
| 4 | 3.72 | 11.4320835894 | 32.54 | 36.48 | 32.43 | 129984 | 35.18360697 | SP |
| 12 | -0.49 | -1.33333333333 | 36.75 | 38.01 | 32.43 | 104689 | 34.87639919 | SP |
| 26 | -6.28 | -14.7625763987 | 42.54 | 44.12 | 32.43 | 112092 | 37.91779382 | SP |
| 52 | 0.46 | 1.28491620112 | 35.8 | 44.41 | 31.5501 | 115256 | 37.44043927 | SP |
| 156 | 17.5 | 93.2835820896 | 18.76 | 44.41 | 15 | 254283 | 28.27745487 | SP |
| 260 | 9.42 | 35.0968703428 | 26.84 | 44.41 | 15 | 298286 | 25.75806959 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 36.48 | 0.34 | 0.94 | 36.15 | 36.48 | 36.01 | 66293 |
| 1732750500 | 36.14 | -0.23 | -0.63 | 36.37 | 36.43 | 36.12 | 129056 |
| 1732664100 | 36.37 | 0.15 | 0.41 | 36.15 | 36.37 | 36.01 | 214494 |
| 1732577700 | 36.22 | 0.12 | 0.33 | 36.43 | 36.43 | 36.21 | 305967 |
| 1732318500 | 36.1 | 0.8 | 2.27 | 35.78 | 36.1 | 35.74 | 436180 |
| 1732232100 | 35.3 | 1.26 | 3.70 | 35.13 | 35.3987 | 35.0997 | 114047 |
| 1732145700 | 34.04 | -0.63 | -1.82 | 34.35 | 34.35 | 33.89 | 86388 |
| 1732059300 | 34.67 | -0.49 | -1.39 | 34.72 | 34.79 | 34.61 | 120840 |
| 1731972900 | 35.16 | 0.02 | 0.06 | 35.28 | 35.3794 | 35.1 | 52065 |
| 1731713700 | 35.14 | -0.33 | -0.93 | 35.38 | 35.47 | 35.11 | 59253 |
| 1731627300 | 35.47 | 0.5 | 1.43 | 35.26 | 35.5 | 35.21 | 91724 |
| 1731540900 | 34.97 | 0.39 | 1.13 | 35 | 35.36 | 34.93 | 112510 |
| 1731454500 | 34.58 | -0.27 | -0.77 | 34.72 | 34.78 | 34.5016 | 69916 |
| 1731368100 | 34.85 | 0.33 | 0.96 | 34.86 | 34.89 | 34.68 | 65860 |
| 1731108900 | 34.52 | 0.63 | 1.86 | 34.54 | 34.57 | 34.3941 | 155136 |
| 1731022500 | 33.89 | 0.37 | 1.10 | 33.6 | 33.91 | 33.59 | 152787 |
| 1730936100 | 33.52 | 0.94 | 2.89 | 33.49 | 33.59 | 33.47 | 92933 |
| 1730849700 | 32.58 | 0.01 | 0.03 | 32.45 | 32.63 | 32.43 | 63052 |
| 1730763300 | 32.57 | -0.89 | -2.66 | 32.54 | 32.6742 | 32.525 | 145174 |
| 1730500500 | 33.46 | -0.06 | -0.18 | 33.63 | 33.66 | 33.4048 | 41110 |
| 1730414100 | 33.52 | -0.46 | -1.35 | 33.76 | 33.76 | 33.369999 | 126704 |
| 1730327700 | 33.98 | 0.29 | 0.86 | 33.99 | 34.18 | 33.975 | 182531 |
| 1730241300 | 33.69 | -0.22 | -0.65 | 33.93 | 33.93 | 33.69 | 83554 |
| 1730154900 | 33.91 | 0.36 | 1.07 | 33.72 | 33.95 | 33.67 | 151241 |
| 1729895700 | 33.549999 | 0.04 | 0.12 | 33.21 | 33.65 | 33.18 | 65232 |
| 1729809300 | 33.509999 | 0.61 | 1.85 | 33.46 | 33.6 | 33.33 | 119333 |
| 1729722900 | 32.9 | -0.51 | -1.53 | 32.78 | 33.09 | 32.75 | 62028 |
| 1729636500 | 33.409999 | 0.61 | 1.86 | 33.47 | 33.59 | 33.2676 | 115153 |
| 1729550100 | 32.799999 | -0.37 | -1.12 | 33.03 | 33.11 | 32.68 | 112333 |
| 1729290900 | 33.17 | -0.85 | -2.50 | 33.52 | 33.5769 | 33.159999 | 74150 |
| 1729204500 | 34.02 | 0.15 | 0.44 | 34.15 | 34.323 | 33.99 | 43296 |
| 1729118100 | 33.87 | 0.47 | 1.41 | 33.4 | 33.96 | 33.35 | 94169 |
| 1729031700 | 33.4 | 0.46 | 1.40 | 33.2 | 33.61 | 33.2 | 234379 |
| 1728945300 | 32.939999 | -0.72 | -2.14 | 32.96 | 33.305 | 32.82 | 282973 |
| 1728686100 | 33.66 | -0.18 | -0.53 | 33.92 | 33.99 | 33.42 | 86741 |
| 1728599700 | 33.84 | -0.66 | -1.91 | 34.45 | 34.45 | 33.8175 | 92996 |
| 1728513300 | 34.5 | 0.4 | 1.17 | 33.95 | 34.56 | 33.81 | 37876 |
| 1728426900 | 34.1 | 0.11 | 0.32 | 34.5 | 34.5 | 33.99 | 62947 |
| 1728340500 | 33.99 | -0.41 | -1.19 | 34.51 | 34.57 | 33.93 | 55294 |
| 1728081300 | 34.4 | 0.7 | 2.08 | 33.85 | 34.43 | 33.76 | 75986 |
| 1727994900 | 33.7 | -0.47 | -1.38 | 34 | 34.0499 | 33.58 | 85335 |
| 1727908500 | 34.17 | -0.93 | -2.65 | 34.66 | 34.72 | 34.14 | 111568 |
| 1727822100 | 35.1 | -1.28 | -3.52 | 36.23 | 36.23 | 34.87 | 172868 |
| 1727735700 | 36.38 | -0.4 | -1.09 | 36.57 | 36.57 | 36.34 | 76905 |
| 1727476500 | 36.78 | -0.12 | -0.33 | 36.71 | 36.87 | 36.525 | 70275 |
| 1727390100 | 36.9 | -0.12 | -0.32 | 37.22 | 37.22 | 36.8 | 87502 |
| 1727303700 | 37.02 | -0.88 | -2.32 | 37.55 | 37.55 | 36.9675 | 133135 |
| 1727217300 | 37.9 | 0.69 | 1.85 | 37.96 | 38.01 | 37.8 | 42030 |
| 1727130900 | 37.21 | -0.08 | -0.21 | 37.15 | 37.345 | 37.14 | 27524 |
| 1726871700 | 37.29 | -0.5 | -1.32 | 37.54 | 37.54 | 37.287 | 54965 |
| 1726785300 | 37.79 | 0.87 | 2.36 | 37.62 | 37.84 | 37.4246 | 62412 |
| 1726698900 | 36.92 | 0.19 | 0.52 | 36.87 | 37.23 | 36.7756 | 56503 |
| 1726612500 | 36.73 | 0.48 | 1.32 | 36.71 | 36.94 | 36.68 | 136035 |
| 1726526100 | 36.25 | -0.36 | -0.98 | 36.39 | 36.4 | 36.09 | 86435 |
| 1726266900 | 36.61 | 0.48 | 1.33 | 36.12 | 36.686 | 36.12 | 80129 |
| 1726180500 | 36.13 | 0.35 | 0.98 | 35.4 | 36.19 | 35.1 | 158233 |
| 1726094100 | 35.78 | -0.51 | -1.41 | 35.91 | 35.92 | 35.5119 | 75923 |
| 1726007700 | 36.29 | -0.23 | -0.63 | 36.49 | 36.6 | 36.16 | 49724 |
| 1725921300 | 36.52 | -0.28 | -0.76 | 36.75 | 36.84 | 36.51 | 57809 |
| 1725662100 | 36.8 | -0.59 | -1.58 | 37.39 | 37.4 | 36.73 | 72317 |
| 1725575700 | 37.39 | -0.15 | -0.40 | 37.49 | 37.535 | 37.25 | 50719 |
| 1725489300 | 37.54 | -0.2 | -0.53 | 37.44 | 37.685 | 37.23 | 105056 |
| 1725402900 | 37.74 | 0.68 | 1.83 | 37.99 | 38.04 | 37.48 | 181577 |
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
