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 | 0.674 | 1.77461822012 | 37.98 | 38.8799 | 37.98 | 8064 | 38.40116259 | SP |
| 4 | 0.484 | 1.26801152738 | 38.17 | 39.8476 | 37.27 | 10019 | 38.24830358 | SP |
| 12 | 4.514 | 13.2220269479 | 34.14 | 39.8476 | 33.06 | 9183 | 37.70857796 | SP |
| 26 | 4.924 | 14.5982804625 | 33.73 | 39.8476 | 30.91 | 9713 | 35.30839807 | SP |
| 52 | 10.264 | 36.1535752025 | 28.39 | 39.8476 | 27.8916 | 11332 | 32.75379986 | SP |
| 156 | 8.624 | 28.7179487179 | 30.03 | 39.8476 | 21.2 | 25312 | 27.3474733 | SP |
| 260 | 4.574 | 13.4213615023 | 34.08 | 39.8476 | 21.2 | 25569 | 28.40808478 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 38.654 | 0.29 | 0.75 | 38.7 | 38.8799 | 38.62 | 9398 |
| 1732663800 | 38.3678 | -0.21 | -0.54 | 38.5767 | 38.5767 | 38.2243 | 2897 |
| 1732577400 | 38.5767 | 0.37 | 0.96 | 38.56 | 38.62 | 38.47 | 4190 |
| 1732318200 | 38.21 | -0.18 | -0.47 | 37.98 | 38.21 | 37.98 | 15772 |
| 1732231800 | 38.3899 | 0.25 | 0.65 | 38.19 | 38.48 | 38.19 | 6758 |
| 1732145400 | 38.1407 | 0.28 | 0.74 | 38.01 | 38.1407 | 37.8401 | 4430 |
| 1732059000 | 37.86 | -0.07 | -0.18 | 37.93 | 37.93 | 37.66 | 7612 |
| 1731972600 | 37.93 | 0.25 | 0.66 | 37.73 | 37.93 | 37.73 | 6079 |
| 1731713400 | 37.68 | -0.01 | -0.03 | 37.78 | 37.78 | 37.27 | 15099 |
| 1731627000 | 37.69 | -0.26 | -0.69 | 37.91 | 37.94 | 37.68 | 17366 |
| 1731540600 | 37.9525 | -0.05 | -0.13 | 38.14 | 38.14 | 37.9201 | 10664 |
| 1731454200 | 38 | -0.68 | -1.75 | 38.29 | 38.37 | 37.87 | 10499 |
| 1731367800 | 38.6753 | -0.02 | -0.06 | 38.73 | 38.79 | 38.6507 | 11454 |
| 1731108600 | 38.7 | -1.03 | -2.58 | 38.965 | 38.965 | 38.58 | 5020 |
| 1731022200 | 39.7251 | 0.82 | 2.10 | 39.55 | 39.8476 | 39.55 | 5525 |
| 1730935800 | 38.9089 | 0.38 | 0.98 | 38.75 | 38.98 | 38.7 | 16980 |
| 1730849400 | 38.5299 | 0.43 | 1.13 | 38.25 | 38.53 | 38.2 | 7580 |
| 1730763000 | 38.1 | 0.08 | 0.21 | 38.12 | 38.29 | 38.01 | 29877 |
| 1730500200 | 38.02 | 0.14 | 0.38 | 38.17 | 38.225 | 38.01 | 3157 |
| 1730413800 | 37.8779 | -0.72 | -1.86 | 38.5 | 38.5 | 37.8207 | 4620 |
| 1730327400 | 38.5951 | 0.05 | 0.13 | 38.37 | 38.6801 | 38.37 | 6975 |
| 1730241000 | 38.5461 | -0.03 | -0.09 | 38.62 | 38.7099 | 38.4624 | 9244 |
| 1730154600 | 38.58 | 0.68 | 1.78 | 38.24 | 38.5942 | 38.24 | 16233 |
| 1729895400 | 37.9044 | 0.01 | 0.01 | 37.8989 | 38.49 | 37.8989 | 6934 |
| 1729809000 | 37.8989 | 0.02 | 0.05 | 37.82 | 38.73 | 37.73 | 4634 |
| 1729722600 | 37.8811 | -0.16 | -0.42 | 38.2 | 38.2 | 37.8 | 7140 |
| 1729636200 | 38.0402 | 0.22 | 0.58 | 37.82 | 38.15 | 37.82 | 3731 |
| 1729549800 | 37.82 | -0.64 | -1.67 | 38.54 | 38.54 | 37.7601 | 5991 |
| 1729290600 | 38.4614 | 0.78 | 2.06 | 38.45 | 38.53 | 38.2668 | 6822 |
| 1729204200 | 37.6855 | -0.29 | -0.75 | 37.77 | 37.78 | 37.65 | 3616 |
| 1729117800 | 37.9711 | 0.41 | 1.10 | 37.84 | 38.0032 | 37.7933 | 6191 |
| 1729031400 | 37.557 | -1 | -2.60 | 38.07 | 38.09 | 37.49 | 22450 |
| 1728945000 | 38.56 | -0.3 | -0.77 | 38.53 | 38.83 | 38.43 | 10483 |
| 1728685800 | 38.86 | 0.41 | 1.07 | 38.45 | 38.95 | 38.45 | 27406 |
| 1728599400 | 38.45 | 0.11 | 0.29 | 38.39 | 38.5087 | 38.19 | 7395 |
| 1728513000 | 38.3384 | 0.27 | 0.71 | 37.86 | 38.655 | 37.75 | 10575 |
| 1728426600 | 38.07 | -1.64 | -4.14 | 39.37 | 39.37 | 37.87 | 12707 |
| 1728340200 | 39.7147 | 0.09 | 0.22 | 39.76 | 39.83 | 39.36 | 15735 |
| 1728081000 | 39.6275 | 0.81 | 2.08 | 39.35 | 39.8399 | 39.35 | 14998 |
| 1727994600 | 38.82 | -0.26 | -0.67 | 38.545 | 38.9481 | 38.545 | 8804 |
| 1727908200 | 39.083 | 0.46 | 1.19 | 38.94 | 39.083 | 38.66 | 4296 |
| 1727821800 | 38.625 | 0.72 | 1.91 | 38.02 | 38.625 | 38.02 | 11693 |
| 1727735400 | 37.9007 | -0.18 | -0.47 | 38.32 | 38.32 | 37.83 | 12684 |
| 1727476200 | 38.0798 | 0.52 | 1.40 | 37.84 | 38.166214 | 37.84 | 10423 |
| 1727389800 | 37.5558 | 1.55 | 4.29 | 37.37 | 37.5558 | 37.16 | 8144 |
| 1727303400 | 36.01 | -0.94 | -2.54 | 36.17 | 36.17 | 36.0016 | 2992 |
| 1727217000 | 36.95 | 1.52 | 4.29 | 36.08 | 36.95 | 36.0217 | 8977 |
| 1727130600 | 35.4303 | 0.26 | 0.75 | 35.35 | 35.566 | 35.35 | 5548 |
| 1726871400 | 35.1657 | -0.26 | -0.74 | 35.4276 | 35.4276 | 35.09 | 3070 |
| 1726785000 | 35.4276 | 0.83 | 2.41 | 35.32 | 35.79 | 34.92 | 7875 |
| 1726698600 | 34.5942 | 0.06 | 0.18 | 34.63 | 34.729 | 34.5 | 4960 |
| 1726612200 | 34.5308 | 0.27 | 0.78 | 34.51 | 34.76 | 34.4501 | 4972 |
| 1726525800 | 34.2633 | 0.22 | 0.64 | 34.0452 | 34.2633 | 34.0452 | 6207 |
| 1726266600 | 34.0452 | 0.15 | 0.45 | 33.98 | 34.1366 | 33.97 | 6619 |
| 1726180200 | 33.8943 | 0.27 | 0.79 | 33.75 | 33.9299 | 33.69 | 10079 |
| 1726093800 | 33.6272 | 0.17 | 0.50 | 33.43 | 33.6299 | 33.06 | 6228 |
| 1726007400 | 33.4587 | -0.28 | -0.83 | 33.625 | 33.625 | 33.1916 | 4854 |
| 1725921000 | 33.74 | 0.17 | 0.50 | 33.74 | 33.84 | 33.7 | 9944 |
| 1725661800 | 33.5711 | -0.64 | -1.86 | 34.14 | 34.284 | 33.5607 | 9218 |
| 1725575400 | 34.2087 | -0.16 | -0.47 | 34.45 | 34.45 | 34.2087 | 9195 |
| 1725489000 | 34.37 | 0.16 | 0.46 | 34.15 | 34.45 | 34.15 | 20529 |
| 1725402600 | 34.2142 | -0.61 | -1.76 | 34.52 | 34.52 | 34.115 | 4973 |
| 1725057000 | 34.8263 | 0.44 | 1.27 | 34.66 | 34.8263 | 34.535 | 4345 |
| 1724970600 | 34.3898 | 0.31 | 0.90 | 34.34 | 34.62 | 34.255 | 8955 |
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
