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 | -0.0456 | -0.137991139516 | 33.0456 | 33.25 | 32 | 463 | 33.1425486 | CS |
| 4 | 2 | 6.45161290323 | 31 | 33.25 | 30.95 | 714 | 32.4965469 | CS |
| 12 | 3.89 | 13.363105462 | 29.11 | 33.25 | 28.665 | 1861 | 30.03984345 | CS |
| 26 | 9.75 | 41.935483871 | 23.25 | 33.25 | 22.56 | 2564 | 28.36832501 | CS |
| 52 | 11.1 | 50.6849315068 | 21.9 | 33.25 | 21.39 | 2727 | 26.36694882 | CS |
| 156 | -3.4 | -9.34065934066 | 36.4 | 38.5 | 21.39 | 2368 | 27.07032571 | CS |
| 260 | -5.72 | -14.7727272727 | 38.72 | 40 | 21.39 | 2338 | 29.24984956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1732660140 | 33 | -0.24 | -0.72 | 32.5 | 33 | 32 | 376 |
| 1732573500 | 33.24 | 0 | 0.00 | 33.24 | 33.24 | 33.24 | 0 |
| 1732314300 | 33.24 | 0 | 0.00 | 33.24 | 33.24 | 33.24 | 0 |
| 1732227900 | 33.24 | 0 | 0.00 | 33.0456 | 33.25 | 32.97 | 550 |
| 1732141200 | 33.24 | 0 | 0.00 | 33.24 | 33.24 | 33.24 | 0 |
| 1732054800 | 33.24 | 0.49 | 1.50 | 32.5 | 33.24 | 32.5 | 1787 |
| 1731968400 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 0 |
| 1731709200 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 0 |
| 1731622800 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 140 |
| 1731536760 | 32.75 | 0.75 | 2.34 | 32.97 | 32.97 | 32.75 | 350 |
| 1731450000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1731363600 | 32 | 0.01 | 0.03 | 31 | 32 | 31 | 961 |
| 1731104940 | 31.99 | 0 | 0.00 | 31.99 | 31.99 | 31.99 | 0 |
| 1731018540 | 31.99 | 0.52 | 1.65 | 30.95 | 31.99 | 30.95 | 1500 |
| 1730931600 | 31.47 | 0.07 | 0.22 | 31 | 31.47 | 31 | 356 |
| 1730845560 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1730759160 | 31.4 | 0.15 | 0.48 | 31 | 31.4 | 31 | 409 |
| 1730496480 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1730410080 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1730323680 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 0 |
| 1730237280 | 31.25 | 0.22 | 0.71 | 31.25 | 31.25 | 31.25 | 250 |
| 1730150880 | 31.03 | 0.2 | 0.65 | 30.85 | 31.03 | 30.85 | 2562 |
| 1729891560 | 30.83 | 0 | 0.00 | 30.83 | 30.83 | 30.83 | 0 |
| 1729805160 | 30.83 | 0 | 0.00 | 31 | 31 | 30.83 | 885 |
| 1729718940 | 30.83 | 0.33 | 1.08 | 31 | 31 | 30.83 | 989 |
| 1729632300 | 30.5 | 1 | 3.39 | 29.63 | 30.5 | 29.63 | 2144 |
| 1729545600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1729286400 | 29.5 | 0 | 0.00 | 30 | 30 | 29.5 | 6931 |
| 1729200000 | 29.5 | 0 | 0.00 | 29.5 | 29.99 | 29.5 | 4644 |
| 1729113960 | 29.5 | 0.11 | 0.37 | 29.39 | 29.5 | 29.39 | 4836 |
| 1729027680 | 29.39 | 0 | 0.00 | 29.34 | 29.39 | 29.34 | 2913 |
| 1728941100 | 29.39 | 0 | 0.00 | 29.39 | 29.39 | 29.39 | 0 |
| 1728681900 | 29.39 | 0 | 0.00 | 29.23 | 29.39 | 29.23 | 1084 |
| 1728595560 | 29.39 | 0.25 | 0.86 | 29.14 | 29.39 | 29.14 | 2022 |
| 1728508800 | 29.14 | -0.15 | -0.51 | 29.01 | 29.14 | 29.01 | 250 |
| 1728422400 | 29.29 | 0 | 0.00 | 29.29 | 29.29 | 29.29 | 0 |
| 1728336000 | 29.29 | -0.1 | -0.34 | 29.01 | 29.29 | 29.01 | 510 |
| 1728076800 | 29.39 | 0 | 0.00 | 29.39 | 29.39 | 29.39 | 0 |
| 1727990400 | 29.39 | 0 | 0.00 | 29.39 | 29.39 | 29.39 | 0 |
| 1727904000 | 29.39 | -0.1 | -0.34 | 29.26 | 29.4 | 29.05 | 882 |
| 1727817780 | 29.49 | 0 | 0.00 | 29.49 | 29.49 | 29.49 | 0 |
| 1727731380 | 29.49 | -0.17 | -0.57 | 29.26 | 29.49 | 29.26 | 445 |
| 1727472600 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 0 |
| 1727386200 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 131 |
| 1727299200 | 29.66 | -0.08 | -0.27 | 29.26 | 29.67 | 29.25 | 2400 |
| 1727213340 | 29.74 | 0 | 0.00 | 29.74 | 29.74 | 29.74 | 0 |
| 1727126940 | 29.74 | -0.16 | -0.54 | 29.51 | 29.75 | 29.27 | 4442 |
| 1726867200 | 29.9 | -0.1 | -0.33 | 29.75 | 29.99 | 29.08 | 6601 |
| 1726781220 | 30 | 0.04 | 0.13 | 29.5 | 30 | 28.82 | 3520 |
| 1726694640 | 29.96 | 0 | 0.00 | 29.96 | 29.96 | 29.96 | 0 |
| 1726608240 | 29.96 | 0.29 | 0.98 | 28.665 | 29.97 | 28.665 | 830 |
| 1726522140 | 29.67 | 0 | 0.00 | 29.67 | 29.67 | 29.67 | 0 |
| 1726262940 | 29.67 | 0 | 0.00 | 29.67 | 29.67 | 29.67 | 0 |
| 1726176540 | 29.67 | 0 | 0.00 | 29.67 | 29.67 | 29.67 | 0 |
| 1726090140 | 29.67 | -0.03 | -0.10 | 29.7 | 29.7 | 29.67 | 600 |
| 1726003500 | 29.7 | -0.05 | -0.17 | 29.71 | 29.71 | 29.7 | 1000 |
| 1725917160 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 100 |
| 1725658020 | 29.75 | 0.02 | 0.07 | 29.75 | 29.75 | 29.75 | 400 |
| 1725571440 | 29.73 | -0.01 | -0.03 | 29.74 | 29.74 | 29.15 | 1455 |
| 1725485040 | 29.74 | -0.04 | -0.13 | 29.11 | 29.75 | 29.11 | 7752 |
| 1725398880 | 29.78 | 0.03 | 0.10 | 29.16 | 29.78 | 29.16 | 2170 |
| 1725028200 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1724941800 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1724855400 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
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
