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 | 0.16 | 0.473653049141 | 33.78 | 34.33 | 33.61 | 177351 | 33.96210275 | SP |
| 4 | -1.59 | -4.475091472 | 35.53 | 35.9 | 33.19 | 190612 | 34.52299733 | SP |
| 12 | -1.43 | -4.04297427198 | 35.37 | 37.97 | 33.19 | 125882 | 35.19112575 | SP |
| 26 | -1.91 | -5.32775453278 | 35.85 | 37.97 | 30.9869 | 123879 | 35.09832458 | SP |
| 52 | 2.92 | 9.41328175371 | 31.02 | 37.97 | 29.76 | 111919 | 33.870183 | SP |
| 156 | 1.66 | 5.14250309789 | 32.28 | 37.97 | 24.29 | 93906 | 31.51488776 | SP |
| 260 | 7.6685 | 29.1894258036 | 26.2715 | 37.97 | 16.8565 | 61555 | 31.56162682 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 34.09 | 0.14 | 0.41 | 34.23 | 34.3299 | 33.8504 | 135440 |
| 1732318200 | 33.95 | -0.03 | -0.09 | 34.03 | 34.26 | 33.79 | 351960 |
| 1732231800 | 33.98 | 0.09 | 0.27 | 33.88 | 34.11 | 33.77 | 149338 |
| 1732145400 | 33.89 | -0.02 | -0.06 | 33.81 | 33.9331 | 33.61 | 135087 |
| 1732059000 | 33.91 | 0.02 | 0.06 | 33.78 | 34.33 | 33.6501 | 115640 |
| 1731972600 | 33.89 | 0.28 | 0.83 | 33.67 | 34.1203 | 33.5445 | 150859 |
| 1731713400 | 33.61 | 0.09 | 0.27 | 33.81 | 33.81 | 33.4711 | 86433 |
| 1731627000 | 33.52 | -0.4 | -1.18 | 33.82 | 33.94 | 33.189999 | 267698 |
| 1731540600 | 33.92 | -0.22 | -0.64 | 34.05 | 34.1255 | 33.84 | 77950 |
| 1731454200 | 34.14 | -0.48 | -1.39 | 34.27 | 34.2782 | 33.8425 | 150702 |
| 1731367800 | 34.62 | -0.61 | -1.73 | 34.87 | 34.87 | 34.4501 | 78173 |
| 1731108600 | 35.23 | -0.65 | -1.81 | 35.53 | 35.53 | 35.0001 | 100445 |
| 1731022200 | 35.88 | 0.89 | 2.54 | 35.57 | 35.9 | 35.57 | 96065 |
| 1730935800 | 34.99 | -0.47 | -1.33 | 34.93 | 35.0492 | 34.43 | 144904 |
| 1730849400 | 35.46 | 0.18 | 0.51 | 35.3 | 35.61 | 35.3 | 182336 |
| 1730763000 | 35.28 | 0.44 | 1.26 | 35.29 | 35.6182 | 35.22 | 152426 |
| 1730500200 | 34.84 | 0.07 | 0.20 | 35.08 | 35.1796 | 34.7545 | 947075 |
| 1730413800 | 34.77 | -0.42 | -1.19 | 34.93 | 34.93 | 34.55 | 399565 |
| 1730327400 | 35.19 | -0.45 | -1.26 | 35.37 | 35.3971 | 35.1401 | 41738 |
| 1730241000 | 35.64 | -0.09 | -0.25 | 35.53 | 35.7499 | 35.53 | 48995 |
| 1730154600 | 35.73 | -0.14 | -0.39 | 36.03 | 36.0584 | 35.64 | 34732 |
| 1729895400 | 35.87 | 0.26 | 0.73 | 36.24 | 36.49 | 35.7101 | 69955 |
| 1729809000 | 35.61 | -0.26 | -0.72 | 35.77 | 35.8182 | 35.5188 | 52707 |
| 1729722600 | 35.87 | -0.05 | -0.14 | 35.75 | 35.9887 | 35.6113 | 35639 |
| 1729636200 | 35.92 | -0.11 | -0.31 | 36.06 | 36.06 | 35.7901 | 42844 |
| 1729549800 | 36.03 | -0.05 | -0.14 | 36.04 | 36.1235 | 35.83 | 44560 |
| 1729290600 | 36.08 | -0.09 | -0.25 | 36.35 | 36.35 | 36.08 | 51532 |
| 1729204200 | 36.17 | 0.19 | 0.53 | 36.1 | 36.4884 | 36.1 | 62207 |
| 1729117800 | 35.98 | 0.23 | 0.64 | 35.78 | 36.12 | 35.7724 | 31926 |
| 1729031400 | 35.75 | -0.53 | -1.46 | 36.13 | 36.19 | 35.5211 | 51110 |
| 1728945000 | 36.28 | 0.11 | 0.30 | 37.97 | 37.97 | 36 | 31826 |
| 1728685800 | 36.17 | 0.33 | 0.92 | 35.88 | 36.56 | 35.7 | 59659 |
| 1728599400 | 35.84 | 0.02 | 0.06 | 35.85 | 35.88 | 35.62 | 45980 |
| 1728513000 | 35.82 | 0.01 | 0.03 | 35.6 | 35.88 | 35.5846 | 47083 |
| 1728426600 | 35.81 | 0.4 | 1.13 | 35.46 | 35.81 | 35.302 | 76710 |
| 1728340200 | 35.41 | 0.07 | 0.20 | 35.56 | 35.69 | 35.39 | 69977 |
| 1728081000 | 35.34 | 0.08 | 0.23 | 35.46 | 35.5299 | 35.14 | 65955 |
| 1727994600 | 35.26 | -0.17 | -0.48 | 35.05 | 35.32 | 35.0013 | 33256 |
| 1727908200 | 35.43 | -0.26 | -0.73 | 35.69 | 35.77 | 35.3693 | 534930 |
| 1727821800 | 35.69 | -0.09 | -0.25 | 36.03 | 36.03 | 35.3101 | 63236 |
| 1727735400 | 35.78 | -1.08 | -2.93 | 36.44 | 36.44 | 35.6614 | 215529 |
| 1727476200 | 36.86 | -0.44 | -1.18 | 37.19 | 37.5064 | 36.66 | 995193 |
| 1727389800 | 37.3 | 1.16 | 3.21 | 37.27 | 37.48 | 37.05 | 95685 |
| 1727303400 | 36.14 | -0.38 | -1.04 | 36.01 | 36.5543 | 36.01 | 66977 |
| 1727217000 | 36.52 | 1.06 | 2.99 | 36.29 | 36.56 | 36.1 | 82862 |
| 1727130600 | 35.46 | 0.36 | 1.03 | 35.44 | 35.58 | 35.3269 | 33760 |
| 1726871400 | 35.1 | -0.43 | -1.21 | 35.46 | 35.46 | 34.91 | 43050 |
| 1726785000 | 35.53 | 0.62 | 1.78 | 35.31 | 35.7687 | 35.03 | 60817 |
| 1726698600 | 34.91 | -0.13 | -0.37 | 35.11 | 35.3538 | 34.74 | 57650 |
| 1726612200 | 35.04 | -0.05 | -0.14 | 35.28 | 35.32 | 34.78 | 74740 |
| 1726525800 | 35.09 | 0.02 | 0.06 | 35.23 | 35.23 | 34.8 | 36847 |
| 1726266600 | 35.07 | 0.16 | 0.46 | 34.78 | 35.13 | 34.78 | 50475 |
| 1726180200 | 34.91 | 0.44 | 1.28 | 34.61 | 34.93 | 34.49 | 48628 |
| 1726093800 | 34.47 | 0.65 | 1.92 | 34.04 | 34.49 | 33.706 | 35849 |
| 1726007400 | 33.82 | -0.4 | -1.17 | 33.89 | 33.97 | 33.549999 | 38538 |
| 1725921000 | 34.22 | 0.46 | 1.36 | 34.04 | 34.23 | 33.9001 | 29107 |
| 1725661800 | 33.76 | -0.87 | -2.51 | 35 | 35 | 33.5601 | 100318 |
| 1725575400 | 34.63 | 0.12 | 0.35 | 34.58 | 34.735 | 34.2701 | 42545 |
| 1725489000 | 34.51 | -0.63 | -1.79 | 34.38 | 34.9471 | 34.38 | 56976 |
| 1725402600 | 35.14 | -0.48 | -1.35 | 35.37 | 35.79 | 34.57 | 77226 |
| 1725057000 | 35.62 | 0.02 | 0.06 | 35.79 | 36.13 | 35.5 | 48151 |
| 1724970600 | 35.6 | -0.06 | -0.17 | 35.64 | 36.03 | 35.53 | 51318 |
| 1724884200 | 35.66 | -0.19 | -0.53 | 35.62 | 35.85 | 35.5 | 43950 |
| 1724797800 | 35.85 | 0.16 | 0.45 | 35.95 | 35.95 | 35.5 | 49161 |
| 1724711400 | 35.69 | -0.4 | -1.11 | 36.31 | 36.31 | 35.58 | 40937 |
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
