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 | -1.45 | -4.33353257621 | 33.46 | 34.96 | 32.01 | 65594 | 33.56650167 | SP |
| 4 | -4.55 | -12.4452954048 | 36.56 | 36.8462 | 32.01 | 38690 | 34.26700552 | SP |
| 12 | -6.61 | -17.1154842051 | 38.62 | 43.57 | 32.01 | 28675 | 36.92735585 | SP |
| 26 | 24.8 | 343.966712899 | 7.21 | 43.57 | 6.55 | 49303 | 18.54785114 | SP |
| 52 | 23.63 | 281.980906921 | 8.38 | 43.57 | 6.55 | 73251 | 11.29514359 | SP |
| 156 | 16.01 | 100.0625 | 16 | 43.57 | 6.55 | 333912 | 13.81727989 | SP |
| 260 | 1.21 | 3.92857142857 | 30.8 | 56.6 | 6.55 | 209062 | 14.24122904 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 33.1505 | -0.2 | -0.60 | 33.96 | 34.405 | 32.57 | 99884 |
| 1741044600 | 33.35 | -0.92 | -2.68 | 32.83 | 33.759 | 32.65 | 121598 |
| 1740785400 | 34.2676 | -0.29 | -0.85 | 34.4 | 34.96 | 34.1601 | 23575 |
| 1740699000 | 34.56 | 0.92 | 2.73 | 34.05 | 34.6 | 33.99 | 49191 |
| 1740612600 | 33.64 | -0.07 | -0.21 | 33.46 | 33.892 | 33.159999 | 33722 |
| 1740526200 | 33.7124 | -0.68 | -1.96 | 33.62 | 33.99 | 33.54 | 51182 |
| 1740439800 | 34.3876 | -0.09 | -0.27 | 34.37 | 34.49 | 34.1 | 24321 |
| 1740180600 | 34.48 | 0.35 | 1.01 | 34.01 | 34.565 | 34.01 | 17457 |
| 1740094200 | 34.1338 | -0.42 | -1.22 | 34.36 | 34.5441 | 34.08 | 21230 |
| 1740007800 | 34.5562 | 0.77 | 2.28 | 34.57 | 34.74 | 34.4057 | 68306 |
| 1739921400 | 33.7853 | -0.34 | -0.99 | 33.8 | 33.8587 | 33.62 | 15001 |
| 1739575800 | 34.1232 | -0.18 | -0.53 | 33.82 | 34.15 | 33.79 | 13758 |
| 1739489400 | 34.3043 | -0.73 | -2.08 | 34.83 | 34.85 | 34.21 | 55130 |
| 1739403000 | 35.0324 | -0.48 | -1.34 | 35.9 | 35.92 | 34.95 | 26661 |
| 1739316600 | 35.5082 | -0.59 | -1.63 | 35.95 | 36.04 | 35.485 | 10782 |
| 1739230200 | 36.0976 | -0.47 | -1.29 | 36.29 | 36.37 | 36.07 | 15460 |
| 1738971000 | 36.57 | 0.69 | 1.93 | 35.79 | 36.8462 | 35.79 | 46426 |
| 1738884600 | 35.8775 | -0.35 | -0.97 | 36.02 | 36.22 | 35.8 | 24521 |
| 1738798200 | 36.23 | -0.78 | -2.11 | 36.56 | 36.65 | 36.14 | 16914 |
| 1738711800 | 37.01 | -0.84 | -2.22 | 37.32 | 37.32 | 36.99 | 12138 |
| 1738625400 | 37.8495 | 0.99 | 2.69 | 38.34 | 38.555 | 37.6172 | 36539 |
| 1738366200 | 36.8587 | 0.58 | 1.60 | 36.45 | 36.9907 | 36.04 | 14399 |
| 1738279800 | 36.28 | -0.69 | -1.87 | 36.5 | 36.5 | 35.93 | 24304 |
| 1738193400 | 36.97 | -0.08 | -0.22 | 37.08 | 37.12 | 36.9121 | 5803 |
| 1738107000 | 37.05 | 0.26 | 0.70 | 36.95 | 37.45 | 36.95 | 69395 |
| 1738020600 | 36.7931 | -0.24 | -0.64 | 37.23 | 37.2395 | 36.75 | 41383 |
| 1737761400 | 37.03 | -0.92 | -2.41 | 36.93 | 37.084 | 36.82 | 31899 |
| 1737675000 | 37.945 | 0 | 0.00 | 37.945 | 37.945 | 37.945 | 0 |
| 1737588600 | 37.945 | 0.1 | 0.28 | 37.69 | 37.97 | 37.67 | 37284 |
| 1737502200 | 37.84 | -1.78 | -4.50 | 38.41 | 38.69 | 37.84 | 90384 |
| 1737156600 | 39.6224 | -0.35 | -0.89 | 39.55 | 39.7 | 39.121 | 11180 |
| 1737070200 | 39.977 | -0.74 | -1.82 | 40.24 | 40.6057 | 39.835 | 30180 |
| 1736983800 | 40.72 | -1.11 | -2.65 | 40.53 | 40.958 | 40.35 | 15450 |
| 1736897400 | 41.83 | -0.4 | -0.94 | 41.81 | 42.18 | 41.6347 | 5990 |
| 1736811000 | 42.2271 | 0.52 | 1.24 | 43.33 | 43.38 | 42.2271 | 23963 |
| 1736551800 | 41.71 | 0.91 | 2.22 | 41.6 | 41.825 | 41.1068 | 14472 |
| 1736379000 | 40.8025 | 0.31 | 0.75 | 41.26 | 41.37 | 40.77 | 7816 |
| 1736292600 | 40.497 | 0.07 | 0.17 | 39.85 | 40.725 | 39.82 | 9374 |
| 1736206200 | 40.43 | -1.19 | -2.86 | 40.79 | 40.875 | 39.87 | 25336 |
| 1735947000 | 41.6222 | -0.32 | -0.77 | 41.62 | 42.1099 | 41.55 | 24886 |
| 1735860600 | 41.9439 | 0.39 | 0.94 | 41.53 | 42.09 | 41.289 | 21870 |
| 1735687800 | 41.5533 | 0.08 | 0.20 | 40.92 | 41.774 | 40.92 | 14961 |
| 1735601400 | 41.47 | 0.56 | 1.37 | 41.34 | 41.9499 | 41.27 | 16535 |
| 1735342200 | 40.91 | 0.19 | 0.47 | 41.14 | 41.2 | 40.86 | 11630 |
| 1735255800 | 40.72 | -0.14 | -0.33 | 41.42 | 41.42 | 40.4201 | 5938 |
| 1735077840 | 40.8558 | -0.31 | -0.76 | 41.16 | 41.35 | 40.8558 | 9823 |
| 1734996600 | 41.1684 | -0.93 | -2.21 | 41.56 | 41.83 | 41 | 12921 |
| 1734737400 | 42.1008 | 0.23 | 0.54 | 43.57 | 43.57 | 41.63 | 45978 |
| 1734651000 | 41.8741 | 0.32 | 0.78 | 41.49 | 41.91 | 41.41 | 32728 |
| 1734564600 | 41.55 | 1.85 | 4.66 | 39.75 | 41.71 | 39.56 | 28910 |
| 1734478200 | 39.7 | 0.34 | 0.87 | 39.6 | 39.8385 | 39.521 | 8833 |
| 1734391800 | 39.3586 | 0.09 | 0.23 | 39.53 | 39.75 | 39.1201 | 17326 |
| 1734132600 | 39.27 | 0.04 | 0.10 | 39.27 | 39.44 | 38.92 | 26888 |
| 1734046200 | 39.23 | 0.64 | 1.66 | 38.88 | 39.41 | 38.4701 | 17603 |
| 1733959800 | 38.59 | -0.28 | -0.72 | 38.62 | 38.88 | 38.4825 | 9214 |
| 1733873400 | 38.8717 | 0.53 | 1.39 | 38.42 | 38.9868 | 38.38 | 12722 |
| 1733787000 | 38.3371 | 0.23 | 0.60 | 37.83 | 38.3371 | 37.7 | 16590 |
| 1733527800 | 38.11 | -0.1 | -0.26 | 37.86 | 38.4099 | 37.69 | 21758 |
| 1733441400 | 38.21 | -0.72 | -1.85 | 38.31 | 38.5 | 38.0201 | 8305 |
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
