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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 40199.5 | 299 | 0.75 | 40255 | 40274.5 | 40117.5 | 6355 |
| 1732728600 | 39900.5 | -808.5 | -1.99 | 40616 | 45150 | 39784.5 | 17111 |
| 1732642200 | 40709 | 107 | 0.26 | 40582 | 40805.5 | 40395 | 23217 |
| 1732555800 | 40602 | 152 | 0.38 | 40613 | 40826.5 | 40400.5 | 36102 |
| 1732296600 | 40450 | 260 | 0.65 | 40320 | 40727 | 40220 | 20512 |
| 1732210200 | 40190 | 529 | 1.33 | 39853 | 40312 | 39452.5 | 33720 |
| 1732123800 | 39661 | -78 | -0.20 | 39927 | 40052 | 39369.5 | 25711 |
| 1732037400 | 39739 | -103.5 | -0.26 | 39728 | 39776.5 | 39265 | 14360 |
| 1731951000 | 39842.5 | 214.5 | 0.54 | 39714 | 39884.5 | 39459 | 30862 |
| 1731691800 | 39628 | -787 | -1.95 | 40113 | 40147 | 39524 | 17287 |
| 1731605400 | 40415 | -58 | -0.14 | 40501 | 40808.5 | 40305 | 21747 |
| 1731519000 | 40473 | 54.5 | 0.13 | 40392 | 40546 | 40249.5 | 14048 |
| 1731432600 | 40418.5 | 331.5 | 0.83 | 40245 | 40541.5 | 40131.5 | 16867 |
| 1731346200 | 40087 | 151 | 0.38 | 40155 | 40308 | 39977.5 | 22906 |
| 1731087000 | 39936 | 334 | 0.84 | 39857 | 39953 | 39635.5 | 22372 |
| 1731000600 | 39602 | 359 | 0.91 | 39380 | 39637 | 39315.5 | 17956 |
| 1730914200 | 39243 | 1 | 3.45 | 39067 | 39430 | 38875.5 | 36741 |
| 1730827800 | 37934 | 122 | 0.32 | 37705 | 38077 | 37629.5 | 8215 |
| 1730741400 | 37812 | -143 | -0.38 | 37842 | 37938.5 | 37525.5 | 27884 |
| 1730482200 | 37955 | 35.5 | 0.09 | 37850 | 38064 | 37623 | 17403 |
| 1730395800 | 37919.5 | -649.5 | -1.68 | 37997 | 38242 | 37786.5 | 30105 |
| 1730309400 | 38569 | 69 | 0.18 | 38716 | 38903 | 38448.5 | 22694 |
| 1730223000 | 38500 | 83 | 0.22 | 38459 | 38553 | 38228.5 | 12731 |
| 1730136600 | 38417 | -170 | -0.44 | 38646 | 38740 | 38288.5 | 13096 |
| 1729873800 | 38587 | 504 | 1.32 | 38201 | 38746 | 38158 | 22317 |
| 1729787400 | 38083 | 7 | 0.02 | 38132 | 38280 | 37940 | 15123 |
| 1729701000 | 38076 | -207 | -0.54 | 38361 | 38446 | 38058.5 | 10583 |
| 1729614600 | 38283 | 217 | 0.57 | 38163 | 38412.5 | 38084 | 14273 |
| 1729528200 | 38066 | -69 | -0.18 | 38062 | 38344.5 | 37877.5 | 19783 |
| 1729269000 | 38135 | -20 | -0.05 | 37944 | 38198 | 37924.5 | 21094 |
| 1729182600 | 38155 | 285 | 0.75 | 38184 | 38464.5 | 37937.5 | 12604 |
| 1729096200 | 37870 | 33 | 0.09 | 38018 | 38050.5 | 37617 | 11470 |
| 1729009800 | 37837 | -352 | -0.92 | 38264 | 38311 | 37676 | 21150 |
| 1728923400 | 38189 | 304 | 0.80 | 37921 | 38410.5 | 37894.5 | 17603 |
| 1728664200 | 37885 | -66 | -0.17 | 37901 | 37966 | 37660.5 | 8921 |
| 1728577800 | 37951 | 174 | 0.46 | 37882 | 37966.5 | 37694 | 10850 |
| 1728491400 | 37777 | 326.5 | 0.87 | 37487 | 37863.5 | 37402.5 | 22905 |
| 1728405000 | 37450.5 | 132.5 | 0.36 | 37017 | 37502.5 | 36932 | 23637 |
| 1728318600 | 37318 | 218 | 0.59 | 37300 | 37403 | 37157 | 16368 |
| 1728059400 | 37100 | 138 | 0.37 | 36823 | 37561.5 | 36789 | 20554 |
| 1727973000 | 36962 | 358 | 0.98 | 36669 | 37212 | 36524 | 23254 |
| 1727886600 | 36604 | 268 | 0.74 | 36354 | 36745.5 | 36162.5 | 22233 |
| 1727800200 | 36336 | -170.5 | -0.47 | 36658 | 36932.5 | 36121.5 | 21926 |
| 1727713800 | 36506.5 | -36.5 | -0.10 | 36499 | 36687.5 | 36273 | 9582 |
| 1727454600 | 36543 | 13.5 | 0.04 | 36645 | 36858.5 | 36540 | 16601 |
| 1727368200 | 36529.5 | -82.5 | -0.23 | 37100 | 37227.5 | 36405 | 11765 |
| 1727281800 | 36612 | 240 | 0.66 | 36261 | 36705 | 36210.5 | 15761 |
| 1727195400 | 36372 | -14 | -0.04 | 36471 | 36551.5 | 36015.5 | 14924 |
| 1727109000 | 36386 | 134 | 0.37 | 36483 | 36642.5 | 36290.5 | 4839 |
| 1726849800 | 36252 | -388 | -1.06 | 36323 | 36515.5 | 36162 | 9243 |
| 1726763400 | 36640 | 688.5 | 1.92 | 36316 | 36791 | 36257 | 15850 |
| 1726677000 | 35951.5 | -296.5 | -0.82 | 36126 | 36126 | 35781 | 2973 |
| 1726590600 | 36248 | 333 | 0.93 | 36023 | 36353.5 | 35998.5 | 6635 |
| 1726504200 | 35915 | -373 | -1.03 | 36176 | 36249 | 35689 | 8474 |
| 1726245000 | 36288 | 268 | 0.74 | 36148 | 36320.5 | 35986.5 | 7028 |
| 1726158600 | 36020 | 947 | 2.70 | 36172 | 36258.5 | 35879.5 | 16540 |
| 1726072200 | 35073 | -23 | -0.07 | 35086 | 35607.5 | 34828 | 15774 |
| 1725985800 | 35096 | 374 | 1.08 | 34758 | 35274 | 34712.5 | 8772 |
| 1725899400 | 34722 | 329 | 0.96 | 34644 | 34966 | 34486 | 13460 |
| 1725640200 | 34393 | -631 | -1.80 | 34891 | 35560 | 34329.5 | 18724 |
| 1725553800 | 35024 | -278 | -0.79 | 35090 | 35547 | 34898 | 13245 |
| 1725467400 | 35302 | -512 | -1.43 | 35109 | 35459.5 | 34961 | 22993 |
| 1725381000 | 35814 | -670 | -1.84 | 36403 | 36521.5 | 35682.5 | 12780 |
| 1725294600 | 36484 | 344.5 | 0.95 | 36333 | 36505.5 | 36227.5 | 9661 |
| 1725035400 | 36139.5 | -224.5 | -0.62 | 36062 | 36461 | 36025.5 | 11318 |
| 1724949000 | 36364 | 562 | 1.57 | 35699 | 36549.5 | 35684 | 17412 |
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
