Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.219238147438 | 36.49 | 37 | 36.47 | 944220 | 36.54836468 | SP |
| 4 | 0.05 | 0.13691128149 | 36.52 | 37 | 36.16 | 1240097 | 36.4441539 | SP |
| 12 | 0.41 | 1.13384955752 | 36.16 | 37 | 36.16 | 961460 | 36.52542436 | SP |
| 26 | 1.12 | 3.15937940762 | 35.45 | 37 | 35.15 | 1315200 | 36.01758951 | SP |
| 52 | 2.1 | 6.09225413403 | 34.47 | 37 | 34.42 | 1803990 | 35.57124213 | SP |
| 156 | -2.75 | -6.99389623601 | 39.32 | 39.98 | 32.26 | 3099632 | 35.10034707 | SP |
| 260 | -13.28 | -26.6399197593 | 49.85 | 50.68 | 32.26 | 2809632 | 38.70906909 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 36.57 | -0.09 | -0.25 | 36.62 | 36.64 | 36.5584 | 1454334 |
| 1732577400 | 36.66 | 0.14 | 0.38 | 36.62 | 36.6783 | 36.62 | 500844 |
| 1732318200 | 36.52 | 0 | 0.00 | 36.55 | 36.57 | 36.49 | 997852 |
| 1732231800 | 36.52 | 0.01 | 0.03 | 36.55 | 36.58 | 36.51 | 875837 |
| 1732145400 | 36.51 | -0.01 | -0.03 | 36.49 | 36.52 | 36.47 | 892234 |
| 1732059000 | 36.52 | 0.05 | 0.14 | 36.43 | 36.5461 | 36.42 | 534097 |
| 1731972600 | 36.47 | 0.06 | 0.16 | 36.4 | 36.47 | 36.39 | 1189919 |
| 1731713400 | 36.41 | -0.01 | -0.03 | 36.4 | 36.415 | 36.33 | 768738 |
| 1731627000 | 36.42 | -0.06 | -0.16 | 36.53 | 36.55 | 36.41 | 1205466 |
| 1731540600 | 36.48 | 0.01 | 0.03 | 36.53 | 36.5459 | 36.4641 | 1654606 |
| 1731454200 | 36.47 | -0.17 | -0.46 | 36.61 | 36.61 | 36.4325 | 2869972 |
| 1731367800 | 36.64 | -0.02 | -0.05 | 36.68 | 36.68 | 36.61 | 670766 |
| 1731108600 | 36.66 | 0.08 | 0.22 | 36.63 | 36.67 | 36.595 | 805348 |
| 1731022200 | 36.58 | 0.13 | 0.36 | 36.41 | 36.585 | 36.39 | 1369252 |
| 1730935800 | 36.45 | 0.08 | 0.22 | 36.38 | 36.45 | 36.325 | 1212886 |
| 1730849400 | 36.37 | 0.1 | 0.28 | 36.27 | 36.37 | 36.255 | 2174358 |
| 1730763000 | 36.27 | 0.11 | 0.30 | 36.31 | 36.32 | 36.2301 | 2037138 |
| 1730500200 | 36.16 | -0.19 | -0.52 | 36.29 | 36.32 | 36.16 | 1704296 |
| 1730413800 | 36.35 | -0.09 | -0.25 | 36.46 | 36.47 | 36.35 | 1461618 |
| 1730327400 | 36.44 | -0.07 | -0.19 | 36.52 | 36.575 | 36.43 | 422385 |
| 1730241000 | 36.51 | 0.02 | 0.05 | 36.45 | 36.52 | 36.395 | 740951 |
| 1730154600 | 36.49 | 0.1 | 0.27 | 36.49 | 36.53 | 36.46 | 381235 |
| 1729895400 | 36.39 | -0.05 | -0.14 | 36.48 | 36.53 | 36.39 | 459120 |
| 1729809000 | 36.44 | 0.09 | 0.25 | 36.41 | 36.476 | 36.395 | 686493 |
| 1729722600 | 36.35 | -0.11 | -0.30 | 36.43 | 36.43 | 36.32 | 1335445 |
| 1729636200 | 36.46 | -0.05 | -0.14 | 36.45 | 36.499 | 36.424 | 785592 |
| 1729549800 | 36.51 | -0.15 | -0.41 | 36.62 | 36.64 | 36.475 | 757129 |
| 1729290600 | 36.66 | 0.08 | 0.22 | 36.6 | 36.666 | 36.595 | 649390 |
| 1729204200 | 36.58 | -0.07 | -0.19 | 36.65 | 36.66 | 36.5101 | 743880 |
| 1729117800 | 36.65 | 0.09 | 0.25 | 36.61 | 36.67 | 36.6 | 718592 |
| 1729031400 | 36.56 | -0.01 | -0.03 | 36.57 | 36.63 | 36.56 | 627406 |
| 1728945000 | 36.57 | 0.01 | 0.03 | 36.53 | 36.59 | 36.4815 | 414042 |
| 1728685800 | 36.56 | 0.1 | 0.27 | 36.45 | 36.56 | 36.45 | 370012 |
| 1728599400 | 36.46 | -0.01 | -0.03 | 36.49 | 36.49 | 36.4099 | 933508 |
| 1728513000 | 36.47 | -0.04 | -0.11 | 36.5 | 36.525 | 36.46 | 750010 |
| 1728426600 | 36.51 | 0.08 | 0.22 | 36.49 | 36.51 | 36.435 | 705890 |
| 1728340200 | 36.43 | -0.15 | -0.41 | 36.56 | 36.56 | 36.42 | 835497 |
| 1728081000 | 36.58 | -0.05 | -0.14 | 36.62 | 36.63 | 36.55 | 827040 |
| 1727994600 | 36.63 | -0.07 | -0.19 | 36.68 | 36.68 | 36.585 | 928896 |
| 1727908200 | 36.7 | 0.01 | 0.03 | 36.65 | 36.7 | 36.615 | 446467 |
| 1727821800 | 36.69 | -0.22 | -0.60 | 36.73 | 36.75 | 36.66 | 1835468 |
| 1727735400 | 36.91 | -0.01 | -0.03 | 36.9 | 36.94 | 36.86 | 1866079 |
| 1727476200 | 36.92 | 0.11 | 0.30 | 36.85 | 36.92 | 36.85 | 731573 |
| 1727389800 | 36.81 | 0.02 | 0.05 | 36.8 | 36.86 | 36.76 | 612141 |
| 1727303400 | 36.79 | -0.03 | -0.08 | 36.78 | 36.805 | 36.76 | 953653 |
| 1727217000 | 36.82 | 0.01 | 0.03 | 36.81 | 36.84 | 36.77 | 1063402 |
| 1727130600 | 36.81 | -0.05 | -0.14 | 36.86 | 36.86 | 36.8 | 416019 |
| 1726871400 | 36.86 | 0.02 | 0.05 | 36.85 | 36.87 | 36.76 | 679381 |
| 1726785000 | 36.84 | 0.1 | 0.27 | 36.92 | 36.92 | 36.81 | 1182919 |
| 1726698600 | 36.74 | 0.03 | 0.08 | 36.72 | 36.89 | 36.6716 | 832447 |
| 1726612200 | 36.71 | 0.02 | 0.05 | 36.75 | 36.75 | 36.68 | 700447 |
| 1726525800 | 36.69 | 0.11 | 0.30 | 36.62 | 36.72 | 36.6 | 486918 |
| 1726266600 | 36.58 | 0.09 | 0.25 | 36.54 | 36.615 | 36.54 | 426807 |
| 1726180200 | 36.49 | 0.05 | 0.14 | 36.43 | 36.525 | 36.415 | 581058 |
| 1726093800 | 36.44 | 0.06 | 0.16 | 36.37 | 36.45 | 36.3 | 694729 |
| 1726007400 | 36.38 | -0.08 | -0.22 | 36.48 | 36.48 | 36.35 | 668893 |
| 1725921000 | 36.46 | 0.11 | 0.30 | 36.41 | 36.48 | 36.38 | 629108 |
| 1725661800 | 36.35 | -0.06 | -0.16 | 36.45 | 36.4998 | 36.3 | 1325848 |
| 1725575400 | 36.41 | 0.11 | 0.30 | 36.33 | 36.4399 | 36.33 | 1220947 |
| 1725489000 | 36.3 | 0.15 | 0.41 | 36.16 | 36.32 | 36.16 | 1881203 |
| 1725402600 | 36.15 | -0.33 | -0.90 | 36.23 | 36.2702 | 36.125 | 5485796 |
| 1725057000 | 36.48 | 0.01 | 0.03 | 36.52 | 36.52 | 36.425 | 551885 |
| 1724970600 | 36.47 | 0.07 | 0.19 | 36.47 | 36.4751 | 36.4234 | 1113890 |
| 1724884200 | 36.4 | -0.04 | -0.11 | 36.45 | 36.455 | 36.39 | 1162497 |
| 1724797800 | 36.44 | 0.02 | 0.05 | 36.4 | 36.475 | 36.365 | 1004601 |
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
