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 | -0.5 | -1.47058823529 | 34 | 38 | 33.5 | 18122 | 35.77679064 | DE |
| 4 | -1.5 | -4.28571428571 | 35 | 39.5 | 31.4 | 21065 | 34.40809829 | DE |
| 12 | -6 | -15.1898734177 | 39.5 | 39.5 | 31.4 | 16165 | 35.86264074 | DE |
| 26 | -9.5 | -22.0930232558 | 43 | 48 | 31.4 | 25202 | 40.94905189 | DE |
| 52 | -11 | -24.7191011236 | 44.5 | 53.5 | 31.4 | 22339 | 43.2159604 | DE |
| 156 | -88 | -72.4279835391 | 121.5 | 152.5 | 31.4 | 30487 | 81.23262133 | DE |
| 260 | -209.5 | -86.2139917695 | 243 | 295 | 31.4 | 42151 | 138.52547538 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 33.5 | -3 | -8.22 | 37.5 | 38 | 33.5 | 207298 |
| 1732555800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 17063 |
| 1732296600 | 36.5 | 0.5 | 1.39 | 36 | 36.5 | 36 | 6966 |
| 1732210200 | 36 | 0.5 | 1.41 | 35.5 | 36 | 35.5 | 28890 |
| 1732123800 | 35.5 | 1 | 2.90 | 34.5 | 35.5 | 34.5 | 24297 |
| 1732037400 | 34.5 | 0.5 | 1.47 | 34 | 34.5 | 34 | 13394 |
| 1731951000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 10000 |
| 1731691800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1731605400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1731519000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 68 |
| 1731432600 | 34 | 2.6 | 8.28 | 34.5 | 34.5 | 34 | 31000 |
| 1731346200 | 31.4 | -4.1 | -11.55 | 35.5 | 35.5 | 31.4 | 106721 |
| 1731087000 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 6943 |
| 1731000600 | 35.5 | -0.5 | -1.39 | 38.5 | 39.5 | 35.5 | 141443 |
| 1730914200 | 36 | 0 | 0.00 | 36 | 36 | 36 | 1101 |
| 1730827800 | 36 | 0 | 0.00 | 36 | 36 | 36 | 20287 |
| 1730741400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1730482200 | 36 | 0 | 0.00 | 36 | 36 | 36 | 7500 |
| 1730395800 | 36 | 0 | 0.00 | 36 | 36 | 36 | 2298 |
| 1730309400 | 36 | 1 | 2.86 | 35 | 36 | 35 | 132 |
| 1730223000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 3196 |
| 1730136600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 10264 |
| 1729873800 | 35 | 0 | 0.00 | 35 | 35 | 33.7 | 5776 |
| 1729787400 | 35 | -1 | -2.78 | 36 | 36 | 35 | 32986 |
| 1729701000 | 36 | 0 | 0.00 | 36 | 36 | 34.7 | 2767 |
| 1729614600 | 36 | -2 | -5.26 | 38 | 38 | 36 | 27608 |
| 1729528200 | 38 | 0 | 0.00 | 38 | 38 | 37.1 | 50 |
| 1729269000 | 38 | 0 | 0.00 | 38 | 38 | 37.1 | 0 |
| 1729182600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 2634 |
| 1729096200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 1 |
| 1729009800 | 38 | 0 | 0.00 | 38 | 38 | 38 | 2290 |
| 1728923400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 810 |
| 1728664200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 3827 |
| 1728577800 | 38 | 0 | 0.00 | 38 | 38 | 38 | 15923 |
| 1728491400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 2 |
| 1728405000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 10000 |
| 1728318600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 2500 |
| 1728059400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 6300 |
| 1727973000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 3811 |
| 1727886600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 1333 |
| 1727800200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 37 |
| 1727713800 | 38 | 0 | 0.00 | 38 | 38 | 38 | 5032 |
| 1727454600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 610 |
| 1727368200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 4000 |
| 1727281800 | 38 | 0 | 0.00 | 38 | 38 | 37.5 | 14874 |
| 1727195400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1727109000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1726849800 | 38 | 0 | 0.00 | 38 | 38 | 38 | 24326 |
| 1726763400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 2225 |
| 1726677000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 29 |
| 1726590600 | 38 | 0.5 | 1.33 | 37.5 | 38 | 37.5 | 15003 |
| 1726504200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 7650 |
| 1726245000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 1551 |
| 1726158600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 765 |
| 1726072200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1725985800 | 37.5 | -0.5 | -1.32 | 38 | 38 | 36 | 62303 |
| 1725899400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 10000 |
| 1725640200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 748 |
| 1725553800 | 38 | 1.5 | 4.11 | 36.5 | 38 | 36.5 | 49172 |
| 1725467400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 35.5 | 22904 |
| 1725381000 | 36.5 | -3 | -7.59 | 39.5 | 39.5 | 35.5 | 210640 |
| 1725294600 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 39.5 | 77859 |
| 1725035400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1724949000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 2883 |
| 1724862600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 350008 |
| 1724776200 | 40.5 | 1.5 | 3.85 | 39 | 40.5 | 39 | 76255 |
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
