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 | -0.3 | -0.809935205184 | 37.04 | 37.7 | 36.28 | 904 | 36.70242813 | DE |
| 4 | 2.4 | 6.98893418754 | 34.34 | 37.7 | 34.02 | 2156 | 36.3949296 | DE |
| 12 | 3.7 | 11.1985472155 | 33.04 | 37.7 | 32.2 | 1956 | 34.52793279 | DE |
| 26 | 5.2 | 16.4870006341 | 31.54 | 37.7 | 30.74 | 1895 | 33.51732716 | DE |
| 52 | 6.49 | 21.4545454545 | 30.25 | 37.7 | 27.9 | 2140 | 31.48723998 | DE |
| 156 | 6.14 | 20.0653594771 | 30.6 | 37.7 | 27.9 | 2071 | 31.22573348 | DE |
| 260 | 6.14 | 20.0653594771 | 30.6 | 37.7 | 27.9 | 2071 | 31.22573348 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 36.32 | -0.38 | -1.04 | 36.659999 | 36.979999 | 36.32 | 852 |
| 1732829220 | 36.7 | 0 | 0.00 | 37 | 37.24 | 36.5 | 784 |
| 1732742820 | 36.7 | -0.5 | -1.34 | 36.68 | 37.5 | 36.68 | 849 |
| 1732656420 | 37.2 | 0.42 | 1.14 | 36.38 | 37.2 | 36.28 | 409 |
| 1732570020 | 36.78 | -0.46 | -1.24 | 37.04 | 37.7 | 36.78 | 1628 |
| 1732310820 | 37.24 | 0.5 | 1.36 | 36.72 | 37.479999 | 36.68 | 1872 |
| 1732224420 | 36.74 | 0.54 | 1.49 | 36.4 | 36.94 | 36.18 | 1229 |
| 1732138020 | 36.2 | 0.06 | 0.17 | 36.26 | 36.78 | 36 | 1441 |
| 1732051620 | 36.14 | 0.06 | 0.17 | 35.68 | 36.18 | 35.6 | 713 |
| 1731965220 | 36.08 | -0.22 | -0.61 | 36.479999 | 36.659999 | 35.7 | 3288 |
| 1731705960 | 36.299999 | 0.14 | 0.39 | 36.26 | 36.54 | 35.659999 | 1050 |
| 1731619560 | 36.159999 | -0.72 | -1.95 | 36.5 | 37 | 35.82 | 2194 |
| 1731533160 | 36.88 | -0.32 | -0.86 | 36.72 | 37.479999 | 36.7 | 3344 |
| 1731446820 | 37.2 | 0.1 | 0.27 | 37.18 | 37.46 | 36.78 | 6152 |
| 1731360420 | 37.1 | 0.46 | 1.26 | 36.479999 | 37.32 | 36.479999 | 2382 |
| 1731101220 | 36.64 | 0.68 | 1.89 | 35.659999 | 36.94 | 35.659999 | 5390 |
| 1731014760 | 35.96 | 0.6 | 1.70 | 35.56 | 35.96 | 35.18 | 1789 |
| 1730928360 | 35.36 | 0.8 | 2.31 | 35.7 | 36 | 34.94 | 5023 |
| 1730841960 | 34.56 | -0.06 | -0.17 | 34.979999 | 34.979999 | 34.24 | 756 |
| 1730755560 | 34.619999 | 0.3 | 0.87 | 34.34 | 35.119999 | 34.02 | 1969 |
| 1730496360 | 34.32 | -0.76 | -2.17 | 35.36 | 35.78 | 34.32 | 1724 |
| 1730409960 | 35.08 | -0.9 | -2.50 | 35.6 | 36.32 | 35.08 | 1119 |
| 1730323560 | 35.979999 | 1.22 | 3.51 | 34.72 | 36.119999 | 34.58 | 3154 |
| 1730237160 | 34.76 | 1.4 | 4.20 | 33.4 | 35.22 | 32.82 | 8160 |
| 1730150760 | 33.36 | 0.48 | 1.46 | 33.02 | 33.36 | 32.659999 | 1829 |
| 1729888020 | 32.88 | -0.26 | -0.78 | 33.24 | 33.36 | 32.88 | 1021 |
| 1729801560 | 33.14 | 0 | 0.00 | 33.38 | 33.4 | 32.92 | 1268 |
| 1729715160 | 33.14 | 0.12 | 0.36 | 32.979999 | 33.4 | 32.88 | 1501 |
| 1729628760 | 33.02 | -0.06 | -0.18 | 32.92 | 33.28 | 32.86 | 1206 |
| 1729542360 | 33.08 | -0.28 | -0.84 | 33.439999 | 33.56 | 33 | 1875 |
| 1729283160 | 33.36 | -0.34 | -1.01 | 33.68 | 33.76 | 33.18 | 1716 |
| 1729196760 | 33.7 | 0.06 | 0.18 | 33.52 | 33.86 | 33.5 | 681 |
| 1729110360 | 33.64 | 0.6 | 1.82 | 33.08 | 33.64 | 32.659999 | 971 |
| 1729023960 | 33.04 | 0.14 | 0.43 | 32.979999 | 33.1 | 32.52 | 2470 |
| 1728937620 | 32.9 | 0.34 | 1.04 | 32.7 | 32.979999 | 32.6 | 1852 |
| 1728678360 | 32.56 | 0.16 | 0.49 | 32.22 | 32.72 | 32.22 | 1122 |
| 1728591960 | 32.4 | 0 | 0.00 | 32.78 | 32.84 | 32.4 | 2577 |
| 1728505560 | 32.4 | 0.16 | 0.50 | 32.68 | 32.799999 | 32.259999 | 1447 |
| 1728419160 | 32.24 | -0.72 | -2.18 | 32.979999 | 32.979999 | 32.2 | 3180 |
| 1728332760 | 32.96 | 0.24 | 0.73 | 32.9 | 33.02 | 32.52 | 1964 |
| 1728073560 | 32.72 | 0.22 | 0.68 | 32.36 | 33.08 | 32.36 | 1147 |
| 1727987220 | 32.5 | -0.36 | -1.10 | 32.84 | 32.84 | 32.4 | 1771 |
| 1727900820 | 32.86 | -0.28 | -0.84 | 32.7 | 33.2 | 32.68 | 1084 |
| 1727814420 | 33.14 | 0.24 | 0.73 | 32.7 | 33.28 | 32.7 | 1603 |
| 1727728020 | 32.9 | 0.22 | 0.67 | 33.02 | 33.08 | 32.36 | 1436 |
| 1727468760 | 32.68 | -0.06 | -0.18 | 32.92 | 33.08 | 32.619999 | 1709 |
| 1727382360 | 32.74 | -0.56 | -1.68 | 33.54 | 33.54 | 32.619999 | 763 |
| 1727295960 | 33.299999 | 0.3 | 0.91 | 32.6 | 33.439999 | 32.6 | 199 |
| 1727209560 | 33 | 0.06 | 0.18 | 32.86 | 33.52 | 32.799999 | 628 |
| 1727123160 | 32.939999 | 0.56 | 1.73 | 32.5 | 32.939999 | 32.259999 | 891 |
| 1726864020 | 32.38 | -0.48 | -1.46 | 32.74 | 32.78 | 32.22 | 1229 |
| 1726777560 | 32.86 | -0.94 | -2.78 | 33.619999 | 34.34 | 32.619999 | 2499 |
| 1726691220 | 33.799999 | 0.06 | 0.18 | 33.78 | 33.799999 | 33.28 | 217 |
| 1726604760 | 33.74 | -0.16 | -0.47 | 33.78 | 34.24 | 33.74 | 1658 |
| 1726518420 | 33.9 | -0.1 | -0.29 | 33.979999 | 34.34 | 33.68 | 2350 |
| 1726259160 | 34 | 0.38 | 1.13 | 34 | 34.04 | 33.02 | 1579 |
| 1726172760 | 33.619999 | 0.14 | 0.42 | 33.38 | 34.04 | 33.38 | 6089 |
| 1726086360 | 33.479999 | -0.06 | -0.18 | 33.64 | 33.64 | 32.979999 | 1466 |
| 1725999960 | 33.54 | 0.56 | 1.70 | 33 | 33.64 | 32.88 | 1657 |
| 1725913620 | 32.979999 | -0.1 | -0.30 | 33.04 | 33.64 | 32.979999 | 3440 |
| 1725654360 | 33.08 | 0.2 | 0.61 | 33.28 | 33.7 | 32.64 | 2770 |
| 1725567960 | 32.88 | -0.02 | -0.06 | 32.74 | 33.02 | 32.5 | 2025 |
| 1725481560 | 32.9 | -0.22 | -0.66 | 32.92 | 32.979999 | 32.52 | 767 |
| 1725395160 | 33.119999 | 0.18 | 0.55 | 33.159999 | 33.4 | 32.74 | 1008 |
| 1725308760 | 32.939999 | -0.22 | -0.66 | 33.479999 | 33.479999 | 32.54 | 6257 |
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
