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 | -1.75 | -5.54675118859 | 31.55 | 34.74 | 29.79 | 684789 | 33.52781932 | CS |
| 4 | -4.42 | -12.9164231444 | 34.22 | 35.22 | 29.79 | 677056 | 32.63919927 | CS |
| 12 | -1.625 | -5.17104216388 | 31.425 | 35.22 | 28.03 | 671302 | 31.61823436 | CS |
| 26 | 1.19 | 4.15938483048 | 28.61 | 35.22 | 21.34 | 703465 | 28.28500876 | CS |
| 52 | 10.3 | 52.8205128205 | 19.5 | 35.22 | 18.71 | 814927 | 25.5493613 | CS |
| 156 | 10.3 | 52.8205128205 | 19.5 | 35.22 | 18.71 | 814927 | 25.5493613 | CS |
| 260 | 10.3 | 52.8205128205 | 19.5 | 35.22 | 18.71 | 814927 | 25.5493613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 29.89 | -4.27 | -12.50 | 31.555 | 32.299999 | 29.4 | 2017165 |
| 1732578000 | 34.16 | 0.09 | 0.26 | 34.68 | 34.74 | 33.71 | 872164 |
| 1732318800 | 34.07 | 0.67 | 2.01 | 33.42 | 34.09 | 33.259999 | 758487 |
| 1732232400 | 33.4 | 0.62 | 1.89 | 33.085 | 33.61 | 32.27 | 666251 |
| 1732146000 | 32.78 | 0.05 | 0.15 | 32.74 | 32.84 | 31.94 | 434652 |
| 1732059600 | 32.729999 | 0.62 | 1.93 | 31.55 | 33.03 | 31.09 | 692389 |
| 1731973200 | 32.11 | -0.07 | -0.22 | 32.4 | 33.009999 | 31.67 | 778618 |
| 1731714000 | 32.18 | 0.27 | 0.85 | 31.91 | 32.47 | 31.57 | 215102 |
| 1731627600 | 31.91 | -1.05 | -3.19 | 33.3177 | 33.3177 | 31.8 | 449628 |
| 1731541200 | 32.96 | 0.07 | 0.21 | 33.11 | 33.58 | 32.7 | 519231 |
| 1731454800 | 32.89 | -0.4 | -1.20 | 33.25 | 33.47 | 32.54 | 728801 |
| 1731368400 | 33.29 | -0.1 | -0.30 | 33.54 | 33.666 | 32.909999 | 582030 |
| 1731109200 | 33.39 | 0.83 | 2.55 | 32.479999 | 33.59 | 32.43 | 481035 |
| 1731022800 | 32.56 | 0.63 | 1.97 | 32.14 | 33 | 32 | 631959 |
| 1730936400 | 31.93 | -0.27 | -0.84 | 32.225 | 32.5754 | 30.65 | 1236889 |
| 1730850000 | 32.2 | 0.2 | 0.63 | 32.14 | 32.549999 | 32.02 | 528553 |
| 1730763600 | 32 | 0.18 | 0.57 | 31.82 | 32.4199 | 31.62 | 589323 |
| 1730500800 | 31.82 | -0.12 | -0.38 | 32.08 | 32.125 | 31.58 | 750443 |
| 1730414400 | 31.94 | -0.06 | -0.19 | 32.064999 | 32.299999 | 31.65 | 1085392 |
| 1730328000 | 32 | -0.86 | -2.62 | 32.7 | 33.39 | 31.76 | 841296 |
| 1730241600 | 32.86 | -1.36 | -3.97 | 34.22 | 35.22 | 32.86 | 698875 |
| 1730155200 | 34.22 | -0.03 | -0.09 | 34.51 | 34.8 | 34.18 | 474880 |
| 1729896000 | 34.25 | 1.03 | 3.10 | 33.34 | 34.34 | 33.24 | 743362 |
| 1729809600 | 33.22 | 0.86 | 2.66 | 32.36 | 33.52 | 32.36 | 783462 |
| 1729723200 | 32.36 | -1.04 | -3.11 | 33.08 | 33.159999 | 31.91 | 731780 |
| 1729636800 | 33.4 | 0.28 | 0.85 | 32.735 | 33.53 | 32.598799 | 369200 |
| 1729550400 | 33.119999 | -0.1 | -0.30 | 33.259999 | 33.57 | 32.8279 | 566884 |
| 1729291200 | 33.22 | 0.1 | 0.30 | 33.31 | 33.59 | 32.71 | 812816 |
| 1729204800 | 33.119999 | 0.03 | 0.09 | 33 | 33.33 | 32.64 | 658283 |
| 1729118400 | 33.09 | -0.13 | -0.39 | 33.8 | 33.8 | 32.58 | 486474 |
| 1729032000 | 33.22 | 1.48 | 4.66 | 31.79 | 34.16 | 31.79 | 843839 |
| 1728945600 | 31.74 | -1.1 | -3.35 | 32.89 | 32.909999 | 31.5 | 379042 |
| 1728686400 | 32.84 | 0.87 | 2.72 | 32.04 | 32.99 | 31.845 | 1028621 |
| 1728600000 | 31.97 | 0.97 | 3.13 | 30.8 | 32.174999 | 30.753 | 581686 |
| 1728513600 | 31 | -0.33 | -1.05 | 31.46 | 31.74 | 30.84 | 522149 |
| 1728427200 | 31.33 | 0.7 | 2.29 | 30.57 | 31.34 | 30.21 | 618976 |
| 1728340800 | 30.63 | -0.1 | -0.33 | 30.75 | 31.24 | 30.58 | 845612 |
| 1728081600 | 30.73 | 0.8 | 2.67 | 30.35 | 31.325 | 30.175 | 715178 |
| 1727995200 | 29.93 | 0.18 | 0.61 | 30.05 | 30.06 | 29.65 | 308628 |
| 1727908800 | 29.75 | -0.28 | -0.93 | 29.91 | 30.075 | 29.35 | 543174 |
| 1727822400 | 30.03 | 0.03 | 0.10 | 30.07 | 30.66 | 29.84 | 263893 |
| 1727735520 | 30 | 0 | 0.00 | 29.805 | 30 | 29.58 | 473436 |
| 1727476800 | 30 | 0.1 | 0.33 | 29.85 | 30.21 | 29.825 | 512135 |
| 1727390400 | 29.9 | -1.65 | -5.23 | 31.74 | 31.74 | 29.81 | 1312107 |
| 1727304000 | 31.55 | 0.24 | 0.77 | 31.4 | 32.11 | 31.09 | 792095 |
| 1727217600 | 31.31 | -0.33 | -1.04 | 31.65 | 31.91 | 31 | 381352 |
| 1727131200 | 31.64 | 0.27 | 0.86 | 31.35 | 32.34 | 31.225 | 359439 |
| 1726872000 | 31.37 | -1.14 | -3.51 | 32.42 | 32.445 | 31.245 | 618244 |
| 1726785600 | 32.509999 | 2.04 | 6.70 | 31.21 | 32.799999 | 30.91 | 893917 |
| 1726699200 | 30.47 | -0.04 | -0.13 | 30.37 | 30.96 | 30.13 | 459135 |
| 1726612800 | 30.51 | -0.77 | -2.46 | 31.34 | 31.34 | 30.15 | 372481 |
| 1726526400 | 31.28 | 0.6 | 1.96 | 30.66 | 31.42 | 30.66 | 508330 |
| 1726267200 | 30.68 | 0.65 | 2.16 | 30.47 | 31.35 | 30.15 | 887979 |
| 1726180800 | 30.03 | 0.93 | 3.20 | 29.4075 | 30.085 | 29.26 | 819666 |
| 1726094400 | 29.1 | 0.9 | 3.19 | 28.07 | 29.13 | 28.03 | 459207 |
| 1726008000 | 28.2 | -0.78 | -2.69 | 29.06 | 29.24 | 28.05 | 1043406 |
| 1725921600 | 28.98 | 0.32 | 1.12 | 29.07 | 29.225 | 28.56 | 1275922 |
| 1725662400 | 28.66 | -0.7 | -2.38 | 29.48 | 29.5 | 28.32 | 913297 |
| 1725576000 | 29.36 | -0.21 | -0.71 | 29.44 | 29.72 | 29.23 | 683728 |
| 1725489600 | 29.57 | -0.35 | -1.17 | 29.44 | 29.82 | 28.865 | 1244585 |
| 1725403200 | 29.92 | -1.86 | -5.85 | 31.425 | 31.52 | 29.84 | 448617 |
| 1725057600 | 31.78 | -0.15 | -0.47 | 31.93 | 32.159999 | 31.47 | 316563 |
| 1724971200 | 31.93 | -0.04 | -0.13 | 32.04 | 32.819899 | 31.56 | 376081 |
| 1724884800 | 31.97 | -1.03 | -3.12 | 32.9 | 33.1171 | 31.47 | 899212 |
| 1724798400 | 33 | 0.65 | 2.01 | 32.35 | 33.159999 | 32.28 | 488140 |
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
