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 | 2 | 4.93096646943 | 40.56 | 43.3 | 40.51 | 85685 | 42.34223755 | CS |
| 4 | 10.56 | 33 | 32 | 44 | 31.8 | 91058 | 39.32576466 | CS |
| 12 | 9.81 | 29.9541984733 | 32.75 | 44 | 30.99 | 55082 | 36.80090693 | CS |
| 26 | 3.46 | 8.84910485934 | 39.1 | 44 | 30.99 | 49273 | 36.1212292 | CS |
| 52 | 18.45 | 76.524263791 | 24.11 | 44 | 22.75 | 52392 | 34.25037264 | CS |
| 156 | 26.31 | 161.907692308 | 16.25 | 44 | 14.04 | 105367 | 21.9867936 | CS |
| 260 | 26.31 | 161.907692308 | 16.25 | 44 | 14.04 | 105367 | 21.9867936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 42.56 | -0.67 | -1.55 | 43.3 | 43.3 | 42.4 | 60839 |
| 1732574400 | 43.23 | 0.74 | 1.74 | 42.49 | 43.3 | 42.49 | 116600 |
| 1732315200 | 42.49 | 1.39 | 3.38 | 41.5 | 42.7 | 40.51 | 96072 |
| 1732228800 | 41.1 | -0.9 | -2.14 | 42.5 | 42.5 | 40.8 | 48745 |
| 1732142400 | 42 | 0 | 0.00 | 42 | 42.2 | 41.7 | 101435 |
| 1732056000 | 42 | 0.35 | 0.84 | 40.56 | 42.26 | 40.56 | 65572 |
| 1731969600 | 41.65 | -0.45 | -1.07 | 42.3 | 44 | 41.35 | 101331 |
| 1731710400 | 42.1 | -0.7 | -1.64 | 41.61 | 42.37 | 41 | 63223 |
| 1731624000 | 42.8 | 0.97 | 2.32 | 41.81 | 42.8 | 41.15 | 100128 |
| 1731537600 | 41.83 | 0.13 | 0.31 | 41.76 | 42 | 40.31 | 46184 |
| 1731451200 | 41.7 | 1.8 | 4.51 | 39.89 | 41.74 | 39.89 | 76191 |
| 1731364800 | 39.9 | 0.65 | 1.66 | 38.8 | 39.9 | 38.79 | 42903 |
| 1731105600 | 39.25 | 0.75 | 1.95 | 38.95 | 39.37 | 38 | 23862 |
| 1731019200 | 38.5 | -0.04 | -0.10 | 39 | 39 | 37.41 | 36737 |
| 1730932800 | 38.54 | -0.56 | -1.43 | 39.28 | 39.38 | 37.73 | 66074 |
| 1730846400 | 39.1 | 1.1 | 2.89 | 36.64 | 39.3 | 36.15 | 169065 |
| 1730760000 | 38 | 3.83 | 11.21 | 33.36 | 38.81 | 33.36 | 400157 |
| 1730497200 | 34.17 | 1.75 | 5.40 | 32.619999 | 34.17 | 32.479999 | 70524 |
| 1730410800 | 32.42 | 0 | 0.00 | 32.59 | 32.619999 | 32.02 | 17235 |
| 1730324400 | 32.42 | 0 | 0.00 | 31.89 | 32.7 | 31.89 | 21319 |
| 1730238000 | 32.42 | 0.16 | 0.50 | 32 | 32.59 | 31.8 | 157796 |
| 1730151600 | 32.259999 | -0.83 | -2.51 | 32.92 | 32.92 | 31.72 | 54840 |
| 1729892400 | 33.09 | 0.69 | 2.13 | 32.259999 | 33.1 | 32.15 | 27346 |
| 1729806000 | 32.4 | 0 | 0.00 | 32.68 | 32.7 | 32.21 | 17237 |
| 1729719600 | 32.4 | -0.6 | -1.82 | 32.53 | 32.799999 | 32.009999 | 35422 |
| 1729633200 | 33 | -0.04 | -0.12 | 32.799999 | 33.049999 | 32.64 | 12927 |
| 1729546800 | 33.04 | -0.01 | -0.03 | 32.82 | 33.1 | 32.6 | 18824 |
| 1729287600 | 33.049999 | -0.04 | -0.12 | 32.99 | 33.049999 | 32.6 | 16380 |
| 1729201200 | 33.09 | -0.13 | -0.39 | 33.479999 | 33.479999 | 32.6 | 12212 |
| 1729114800 | 33.22 | 0.53 | 1.62 | 32.78 | 33.22 | 32.5 | 20073 |
| 1729028400 | 32.689999 | 0.53 | 1.65 | 32.5 | 32.74 | 31.95 | 25448 |
| 1728682800 | 32.159999 | -0.24 | -0.74 | 32.409999 | 32.47 | 32.159999 | 15060 |
| 1728596400 | 32.4 | 0.04 | 0.12 | 32.35 | 32.4 | 31.98 | 12808 |
| 1728510000 | 32.36 | 0 | 0.00 | 32.36 | 32.36 | 32.36 | 0 |
| 1728423600 | 32.36 | 0.29 | 0.90 | 32.13 | 32.36 | 31.68 | 10023 |
| 1728337200 | 32.07 | -0.33 | -1.02 | 32.46 | 32.64 | 31.75 | 19551 |
| 1728078000 | 32.4 | 0.05 | 0.15 | 32.36 | 32.45 | 32.15 | 24641 |
| 1727991600 | 32.35 | 0.25 | 0.78 | 32 | 32.57 | 31.51 | 27494 |
| 1727905200 | 32.1 | -0.26 | -0.80 | 32.4 | 32.4 | 31.47 | 62455 |
| 1727818800 | 32.36 | 0.2 | 0.62 | 31.68 | 32.5 | 30.99 | 108157 |
| 1727732400 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1727473200 | 32.159999 | -0.79 | -2.40 | 32.799999 | 32.799999 | 31.51 | 98200 |
| 1727386800 | 32.95 | 0.57 | 1.76 | 32.5 | 32.95 | 32 | 46491 |
| 1727300400 | 32.38 | -0.79 | -2.38 | 33.1 | 33.2 | 32.38 | 26973 |
| 1727214000 | 33.17 | 0.13 | 0.39 | 33.15 | 33.25 | 32.84 | 20627 |
| 1727127600 | 33.04 | -0.19 | -0.57 | 33.549999 | 33.549999 | 32.78 | 28106 |
| 1726868400 | 33.229999 | -1.87 | -5.33 | 34.77 | 35.01 | 33.049999 | 101208 |
| 1726782000 | 35.1 | 0.58 | 1.68 | 34.52 | 35.1 | 34.34 | 25118 |
| 1726695600 | 34.52 | -0.48 | -1.37 | 34.6 | 35.04 | 34.39 | 20772 |
| 1726609200 | 35 | 0.3 | 0.86 | 34.82 | 35.43 | 34.75 | 39937 |
| 1726522800 | 34.7 | 0.18 | 0.52 | 34.69 | 34.9 | 34.11 | 28580 |
| 1726263600 | 34.52 | -0.13 | -0.38 | 35.01 | 35.3 | 33.91 | 46294 |
| 1726177200 | 34.65 | -1.1 | -3.08 | 35.53 | 36.04 | 34.65 | 37144 |
| 1726090800 | 35.75 | 1.5 | 4.38 | 36.25 | 36.56 | 35.64 | 40938 |
| 1726004400 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1725918000 | 34.25 | 0.54 | 1.60 | 33.68 | 34.25 | 33.439999 | 46844 |
| 1725658800 | 33.71 | 0.61 | 1.84 | 33.42 | 33.74 | 33 | 27461 |
| 1725572400 | 33.1 | -0.62 | -1.84 | 33.45 | 33.45 | 33 | 44719 |
| 1725486000 | 33.72 | 0.82 | 2.49 | 32.71 | 33.72 | 32.71 | 21849 |
| 1725399600 | 32.9 | 0.4 | 1.23 | 32.75 | 33.1 | 32.75 | 41259 |
| 1725054000 | 32.5 | -0.55 | -1.66 | 32.57 | 33.07 | 32.5 | 31974 |
| 1724967600 | 33.049999 | -0.34 | -1.02 | 33.2 | 33.47 | 32.799999 | 29105 |
| 1724881200 | 33.39 | -0.13 | -0.39 | 33.4 | 33.52 | 33.08 | 50154 |
| 1724794800 | 33.52 | 0.2 | 0.60 | 33.31 | 33.7 | 33.22 | 24696 |
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
