Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1193 | 0.357292602576 | 33.39 | 33.78 | 33.39 | 380 | 33.58843884 | SP |
| 4 | 2.6893 | 8.72582738482 | 30.82 | 33.78 | 30.7664 | 276 | 32.80831356 | SP |
| 12 | 5.8093 | 20.9722021661 | 27.7 | 33.78 | 27.5829 | 277 | 30.9324319 | SP |
| 26 | 6.1793 | 22.6099524332 | 27.33 | 33.78 | 25.25 | 364 | 28.77673002 | SP |
| 52 | 7.1793 | 27.2666160273 | 26.33 | 33.78 | 25.25 | 422 | 28.44993956 | SP |
| 156 | 8.2293 | 32.5526107595 | 25.28 | 33.78 | 19.25 | 2036 | 24.52061711 | SP |
| 260 | 8.8993 | 36.161316538 | 24.61 | 33.78 | 19.25 | 3420 | 24.93884313 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 33.5093 | -0.12 | -0.37 | 33.78 | 33.78 | 33.5093 | 378 |
| 1732663800 | 33.6324 | 0.01 | 0.02 | 33.595 | 33.6324 | 33.595 | 955 |
| 1732577400 | 33.6272 | 0.23 | 0.68 | 33.509999 | 33.6272 | 33.509999 | 101 |
| 1732318200 | 33.400399 | 0.19 | 0.57 | 33.39 | 33.400399 | 33.39 | 85 |
| 1732231800 | 33.211799 | 0.59 | 1.79 | 32.79 | 33.211799 | 32.79 | 83 |
| 1732145400 | 32.626399 | 0.1 | 0.30 | 32.619999 | 32.63 | 32.53 | 974 |
| 1732059000 | 32.5285 | 0.1 | 0.30 | 32.11 | 32.5285 | 32.03 | 571 |
| 1731972600 | 32.432 | -0.08 | -0.26 | 32.61 | 32.61 | 32.432 | 163 |
| 1731713400 | 32.516399 | -0.22 | -0.67 | 32.759999 | 32.759999 | 32.509999 | 220 |
| 1731627000 | 32.7353 | -0.47 | -1.40 | 33.21 | 33.21 | 32.7353 | 170 |
| 1731540600 | 33.200699 | -0.18 | -0.55 | 33.42 | 33.42 | 33.200699 | 103 |
| 1731454200 | 33.3827 | 0.01 | 0.03 | 33.29 | 33.3827 | 33.29 | 59 |
| 1731367800 | 33.3711 | 0.49 | 1.49 | 33.2 | 33.3711 | 33.2 | 122 |
| 1731108600 | 32.8803 | 0.26 | 0.79 | 32.960099 | 33.04 | 32.8803 | 154 |
| 1731022200 | 32.6226 | -0.18 | -0.55 | 32.74 | 32.77 | 32.6226 | 233 |
| 1730935800 | 32.8022 | 1.38 | 4.39 | 32.619999 | 32.8022 | 32.56 | 349 |
| 1730849400 | 31.4222 | 0.44 | 1.43 | 31.1 | 31.44 | 31.1 | 248 |
| 1730763000 | 30.98 | 0.21 | 0.69 | 30.85 | 31 | 30.85 | 258 |
| 1730500200 | 30.7664 | -0.01 | -0.04 | 30.82 | 30.82 | 30.7664 | 18 |
| 1730413800 | 30.78 | -0.39 | -1.25 | 30.96 | 30.96 | 30.78 | 556 |
| 1730327400 | 31.1683 | 0.03 | 0.08 | 31.16 | 31.1703 | 31.16 | 818 |
| 1730241000 | 31.1431 | 0.14 | 0.45 | 31.1431 | 31.1431 | 31.1431 | 9 |
| 1730154600 | 31.0038 | 0.42 | 1.38 | 31.1 | 31.1 | 30.9302 | 544 |
| 1729895400 | 30.5811 | -0 | -0.01 | 30.73 | 30.75 | 30.5811 | 263 |
| 1729809000 | 30.5843 | 0.44 | 1.47 | 30.39 | 30.6 | 30.39 | 17 |
| 1729722600 | 30.1421 | -0.4 | -1.31 | 30.22 | 30.22 | 30.12 | 45 |
| 1729636200 | 30.541 | 0.06 | 0.18 | 30.45 | 30.541 | 30.45 | 128 |
| 1729549800 | 30.485 | -0.23 | -0.73 | 30.43 | 30.485 | 30.43 | 36 |
| 1729290600 | 30.71 | -0.04 | -0.14 | 30.71 | 30.71 | 30.71 | 8 |
| 1729204200 | 30.7521 | -0.05 | -0.15 | 31.05 | 31.05 | 30.7521 | 24 |
| 1729117800 | 30.7997 | 0.22 | 0.73 | 30.81 | 30.81 | 30.77 | 199 |
| 1729031400 | 30.5754 | 0.06 | 0.19 | 30.5709 | 30.58 | 30.5709 | 1428 |
| 1728945000 | 30.5161 | -0.02 | -0.05 | 30.53 | 30.53 | 30.5161 | 15 |
| 1728685800 | 30.5319 | 0.22 | 0.74 | 30.5 | 30.55 | 30.5 | 81 |
| 1728599400 | 30.3075 | -0.04 | -0.12 | 30.3075 | 30.3075 | 30.3075 | 100 |
| 1728513000 | 30.3442 | 0.45 | 1.51 | 30.37 | 30.37 | 30.3442 | 137 |
| 1728426600 | 29.8917 | -0.09 | -0.30 | 29.98 | 29.98 | 29.86 | 99 |
| 1728340200 | 29.9813 | -0.29 | -0.96 | 30.29 | 30.29 | 29.9813 | 248 |
| 1728081000 | 30.273 | 0.76 | 2.57 | 30.09 | 30.3 | 30.09 | 29 |
| 1727994600 | 29.5149 | -0.25 | -0.84 | 29.66 | 29.66 | 29.48 | 20 |
| 1727908200 | 29.7652 | 0.31 | 1.05 | 29.48 | 29.7652 | 29.48 | 61 |
| 1727821800 | 29.4568 | -0.22 | -0.75 | 29.63 | 29.63 | 29.4568 | 50 |
| 1727735400 | 29.68 | -0.37 | -1.23 | 29.64 | 29.68 | 29.5911 | 623 |
| 1727476200 | 30.0499 | 0.16 | 0.53 | 30.08 | 30.21 | 30.03 | 557 |
| 1727389800 | 29.8914 | 0.61 | 2.08 | 29.8 | 29.91 | 29.75 | 607 |
| 1727303400 | 29.2818 | -0.72 | -2.40 | 29.77 | 29.77 | 29.25 | 739 |
| 1727217000 | 30.0021 | 0.37 | 1.26 | 29.825 | 30.0021 | 29.825 | 1541 |
| 1727130600 | 29.6286 | -0.02 | -0.06 | 29.65 | 29.65 | 29.6286 | 68 |
| 1726871400 | 29.6462 | 0.15 | 0.51 | 29.41 | 29.6462 | 29.39 | 237 |
| 1726785000 | 29.4952 | 0.74 | 2.56 | 29.38 | 29.4952 | 29.38 | 801 |
| 1726698600 | 28.76 | 0.09 | 0.30 | 28.45 | 28.97 | 28.45 | 643 |
| 1726612200 | 28.6744 | 0.22 | 0.79 | 28.7 | 28.7 | 28.6744 | 14 |
| 1726525800 | 28.45 | 0.09 | 0.31 | 28.5 | 28.5 | 28.45 | 209 |
| 1726266600 | 28.3616 | 0.34 | 1.22 | 28.38 | 28.38 | 28.3616 | 69 |
| 1726180200 | 28.0185 | 0.27 | 0.98 | 27.84 | 28.0185 | 27.84 | 5 |
| 1726093800 | 27.7469 | 0.16 | 0.59 | 27.7469 | 27.7469 | 27.7469 | 1 |
| 1726007400 | 27.5829 | -0.21 | -0.77 | 27.5829 | 27.5829 | 27.5829 | 0 |
| 1725921000 | 27.7962 | 0.21 | 0.77 | 27.7962 | 27.7962 | 27.7962 | 25 |
| 1725661800 | 27.5832 | -0.16 | -0.56 | 27.7 | 27.7 | 27.5832 | 62 |
| 1725575400 | 27.7391 | -0.22 | -0.79 | 27.73 | 27.7391 | 27.71 | 66 |
| 1725489000 | 27.9605 | -0.09 | -0.31 | 27.9 | 27.9605 | 27.9 | 75 |
| 1725402600 | 28.0476 | -0.44 | -1.55 | 28.19 | 28.37 | 28.03 | 807 |
| 1725057000 | 28.49 | 0.17 | 0.60 | 28.49 | 28.49 | 28.49 | 100 |
| 1724970600 | 28.32 | 0.18 | 0.64 | 28.22 | 28.36 | 28.22 | 1168 |
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
