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 | 0.01 | 0.0317965023847 | 31.45 | 32.72 | 31.26 | 1454386 | 31.82237562 | CS |
| 4 | 2.14 | 7.29877216917 | 29.32 | 32.72 | 27.94 | 2271758 | 30.24533484 | CS |
| 12 | -2 | -5.97728631201 | 33.46 | 34.31 | 27.94 | 2377154 | 31.51638274 | CS |
| 26 | -17.52 | -35.7697019192 | 48.98 | 49.87 | 27.94 | 2240085 | 35.7727264 | CS |
| 52 | -13.28 | -29.6826106392 | 44.74 | 62.884 | 27.94 | 2168730 | 42.2365597 | CS |
| 156 | 18.72 | 146.93877551 | 12.74 | 62.884 | 10.58 | 2712470 | 36.5574704 | CS |
| 260 | -0.32 | -1.00692259283 | 31.78 | 62.884 | 4.06 | 3406677 | 23.20044689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 31.39 | -0.18 | -0.57 | 31.62 | 32.38 | 31.325 | 1756812 |
| 1732664400 | 31.57 | -0.21 | -0.66 | 31.75 | 31.93 | 31.32 | 1227470 |
| 1732578000 | 31.78 | -0.21 | -0.66 | 32.02 | 32.61 | 31.57 | 1623392 |
| 1732318800 | 31.99 | -0.16 | -0.50 | 32.075 | 32.7 | 31.9 | 907794 |
| 1732232400 | 32.15 | 0.52 | 1.64 | 31.7303 | 32.72 | 31.45 | 1706706 |
| 1732146000 | 31.63 | 0.08 | 0.25 | 31.49 | 31.95 | 31.26 | 1723282 |
| 1732059600 | 31.55 | 0.1 | 0.32 | 31.14 | 32.115 | 31.065 | 2423867 |
| 1731973200 | 31.45 | 0.73 | 2.38 | 30.8216 | 31.665 | 30.47 | 1794582 |
| 1731714000 | 30.72 | -0.44 | -1.41 | 31.64 | 31.87 | 30.71 | 1641102 |
| 1731627600 | 31.16 | 0.82 | 2.70 | 30.3975 | 31.38 | 29.86 | 2015215 |
| 1731541200 | 30.34 | 0.23 | 0.76 | 30.05 | 30.505 | 29.3962 | 1571999 |
| 1731454800 | 30.11 | -0.71 | -2.30 | 30.53 | 30.85 | 30.075 | 2401032 |
| 1731368400 | 30.82 | -0.1 | -0.32 | 31 | 31 | 29.95 | 2218752 |
| 1731109200 | 30.92 | 0.34 | 1.11 | 30.23 | 30.94 | 30.09 | 1711749 |
| 1731022800 | 30.58 | -0.26 | -0.84 | 30.6 | 30.83 | 29.97 | 2252809 |
| 1730936400 | 30.84 | 2 | 6.93 | 29.93 | 31.66 | 29.93 | 4902802 |
| 1730850000 | 28.84 | 0.49 | 1.73 | 28.62 | 29.06 | 28.22 | 2332349 |
| 1730763600 | 28.35 | 0.27 | 0.96 | 28.22 | 29.01 | 28.17 | 1754877 |
| 1730500800 | 28.08 | -0.44 | -1.54 | 28.75 | 28.955 | 27.94 | 2732417 |
| 1730414400 | 28.52 | -0.31 | -1.08 | 29.3 | 30.09 | 28.08 | 4210219 |
| 1730328000 | 28.83 | -0.25 | -0.86 | 29.075 | 29.39 | 28.75 | 3901417 |
| 1730241600 | 29.08 | -2.52 | -7.97 | 30.55 | 30.58 | 28.92 | 5095947 |
| 1730155200 | 31.6 | -0.58 | -1.80 | 31.63 | 31.9103 | 31.49 | 1405098 |
| 1729896000 | 32.18 | 0.33 | 1.04 | 32.25 | 32.65 | 31.91 | 1264002 |
| 1729809600 | 31.85 | -0.32 | -0.99 | 32.18 | 32.33 | 31.47 | 2111544 |
| 1729723200 | 32.17 | -0.9 | -2.72 | 32.869999 | 32.869999 | 31.809798 | 2025317 |
| 1729636800 | 33.07 | 0.21 | 0.64 | 32.92 | 33.38 | 32.43 | 1463516 |
| 1729550400 | 32.86 | -0.84 | -2.49 | 33.92 | 33.9941 | 32.509999 | 1722476 |
| 1729291200 | 33.7 | 0.08 | 0.24 | 33.84 | 34.1262 | 33.314999 | 2291655 |
| 1729204800 | 33.62 | 1.22 | 3.77 | 32.409999 | 33.75 | 32.32 | 3375184 |
| 1729118400 | 32.4 | 0.92 | 2.92 | 31.77 | 32.54 | 31.725 | 2007895 |
| 1729032000 | 31.48 | -1.23 | -3.76 | 31.88 | 32.06 | 31.2 | 3786233 |
| 1728945600 | 32.71 | -0.43 | -1.30 | 32.65 | 32.979999 | 32.189999 | 1509877 |
| 1728686400 | 33.14 | -0.06 | -0.18 | 32.97 | 33.54 | 32.84 | 1933922 |
| 1728600000 | 33.2 | 0.81 | 2.50 | 32.122 | 33.229999 | 32.06 | 1248202 |
| 1728513600 | 32.39 | 0.67 | 2.11 | 31.41 | 32.77 | 31.07 | 1778282 |
| 1728427200 | 31.72 | -1.66 | -4.97 | 32.68 | 32.68 | 31.2 | 2478125 |
| 1728340800 | 33.38 | 0.39 | 1.18 | 32.96 | 33.76 | 32.95 | 1488508 |
| 1728081600 | 32.99 | -0.71 | -2.11 | 33.675 | 33.7799 | 32.74 | 2272327 |
| 1727995200 | 33.7 | 2.49 | 7.98 | 31.355 | 33.96 | 31.12 | 3583467 |
| 1727908800 | 31.21 | -0.15 | -0.48 | 31.1 | 31.84 | 30.805 | 2420908 |
| 1727822400 | 31.36 | 0.41 | 1.32 | 30.32 | 31.49 | 30.17 | 2347666 |
| 1727735520 | 30.95 | -0.42 | -1.34 | 31.11 | 31.4 | 30.77 | 2012425 |
| 1727476800 | 31.37 | 0.02 | 0.06 | 32.1 | 32.2 | 30.85 | 2544795 |
| 1727390400 | 31.35 | 0.67 | 2.18 | 30.69 | 33.08 | 30.63 | 2882671 |
| 1727304000 | 30.68 | -0.51 | -1.64 | 31.7 | 31.7 | 30.575 | 1878732 |
| 1727217600 | 31.19 | -0.44 | -1.39 | 32.28 | 32.439999 | 31.14 | 2050019 |
| 1727131200 | 31.63 | -0.39 | -1.22 | 31.8 | 32.25 | 31.29 | 2562153 |
| 1726872000 | 32.02 | -1.86 | -5.49 | 32.88 | 33.049999 | 31.66 | 5585853 |
| 1726785600 | 33.88 | 0.66 | 1.99 | 33.73 | 34.17 | 33.4 | 2668391 |
| 1726699200 | 33.22 | 0.15 | 0.45 | 33.07 | 34.31 | 33 | 2244553 |
| 1726612800 | 33.07 | 0.55 | 1.69 | 32.729999 | 33.17 | 32.369999 | 1717228 |
| 1726526400 | 32.52 | -0.09 | -0.28 | 32.9 | 32.9 | 31.79 | 1646213 |
| 1726267200 | 32.61 | 1.11 | 3.52 | 31.87 | 32.84 | 31.67 | 2072528 |
| 1726180800 | 31.5 | 0.35 | 1.12 | 31.3231 | 31.92 | 31.09 | 1895111 |
| 1726094400 | 31.15 | -1.18 | -3.65 | 32.25 | 32.36 | 30.61 | 2982966 |
| 1726008000 | 32.33 | 0.36 | 1.13 | 31.83415 | 32.424999 | 31.57 | 3123769 |
| 1725921600 | 31.97 | -0.36 | -1.11 | 32.36 | 32.67 | 31.9 | 2712451 |
| 1725662400 | 32.33 | 0.1 | 0.31 | 32.85 | 32.89 | 31.78 | 2807951 |
| 1725576000 | 32.229999 | -0.83 | -2.51 | 33.07 | 33.299999 | 32.14 | 2558846 |
| 1725489600 | 33.06 | -0.32 | -0.96 | 33.46 | 33.93 | 32.979999 | 2642520 |
| 1725403200 | 33.38 | -0.68 | -2.00 | 33.15 | 33.73 | 32.89 | 2776270 |
| 1725057600 | 34.06 | 0.71 | 2.13 | 33.04 | 34.49 | 32.97 | 2593162 |
| 1724971200 | 33.35 | 0.73 | 2.24 | 33.189999 | 33.47 | 32.17 | 1808413 |
| 1724884800 | 32.619999 | -0.1 | -0.31 | 32.42 | 33.53 | 32.287999 | 2277408 |
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
