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 | 0.79 | 2.0266803489 | 38.98 | 39.97 | 38.69 | 548807 | 39.45504634 | SP |
| 4 | 1.8 | 4.74058467211 | 37.97 | 39.97 | 37.55 | 392830 | 38.97988637 | SP |
| 12 | 2.58 | 6.93734874966 | 37.19 | 39.97 | 35.8825 | 317286 | 38.1831978 | SP |
| 26 | 3.54 | 9.77090808722 | 36.23 | 39.97 | 34.765 | 293675 | 37.42005134 | SP |
| 52 | 9.95 | 33.3668678739 | 29.82 | 39.97 | 29.82 | 212499 | 36.46665116 | SP |
| 156 | 12.27 | 44.6181818182 | 27.5 | 39.97 | 23.5597 | 92529 | 34.44242439 | SP |
| 260 | 14.68 | 58.5093662814 | 25.09 | 39.97 | 23.5597 | 79591 | 34.38534071 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 39.82 | -0.02 | -0.05 | 39.76 | 39.855 | 39.613 | 378735 |
| 1732577400 | 39.84 | 0.26 | 0.66 | 39.87 | 39.97 | 39.72 | 629051 |
| 1732318200 | 39.58 | 0.28 | 0.71 | 39.44 | 39.66 | 39.37 | 571869 |
| 1732231800 | 39.3 | 0.4 | 1.03 | 39.08 | 39.42 | 38.9 | 480564 |
| 1732145400 | 38.9 | -0.01 | -0.03 | 38.98 | 38.98 | 38.69 | 679991 |
| 1732059000 | 38.91 | -0.01 | -0.03 | 38.64 | 38.985 | 38.6301 | 603241 |
| 1731972600 | 38.92 | 0.14 | 0.36 | 39.05 | 39.05 | 38.74 | 487394 |
| 1731713400 | 38.78 | -0.25 | -0.64 | 39.01 | 39.02 | 38.74 | 363747 |
| 1731627000 | 39.03 | -0.22 | -0.56 | 39.3 | 39.3399 | 38.98 | 380182 |
| 1731540600 | 39.25 | 0.06 | 0.15 | 39.19 | 39.395 | 39.1745 | 311410 |
| 1731454200 | 39.19 | -0.28 | -0.71 | 39.43 | 39.46 | 39.07 | 383501 |
| 1731367800 | 39.47 | 0.1 | 0.25 | 39.48 | 39.65 | 39.4132 | 249206 |
| 1731108600 | 39.37 | 0.17 | 0.43 | 39.26 | 39.5584 | 39.205981 | 209110 |
| 1731022200 | 39.2 | 0.03 | 0.08 | 39.185 | 39.28 | 39.0914 | 355408 |
| 1730935800 | 39.17 | 1.13 | 2.97 | 38.95 | 39.2398 | 38.82 | 302944 |
| 1730849400 | 38.04 | 0.4 | 1.06 | 37.65 | 38.07 | 37.64 | 492065 |
| 1730763000 | 37.64 | 0.03 | 0.08 | 37.65 | 37.84 | 37.55 | 155591 |
| 1730500200 | 37.61 | -0.03 | -0.08 | 37.75 | 38.0357 | 37.61 | 378006 |
| 1730413800 | 37.64 | -0.42 | -1.10 | 38 | 38.03 | 37.61 | 244799 |
| 1730327400 | 38.06 | 0.02 | 0.05 | 37.97 | 38.24 | 37.91 | 175336 |
| 1730241000 | 38.04 | -0.22 | -0.58 | 38.08 | 38.17 | 37.9975 | 314047 |
| 1730154600 | 38.26 | 0.29 | 0.76 | 38.04 | 38.295 | 38.04 | 167268 |
| 1729895400 | 37.97 | -0.11 | -0.29 | 38.41 | 38.41 | 37.93 | 132308 |
| 1729809000 | 38.08 | -0.06 | -0.16 | 38.24 | 38.24 | 38.004 | 152532 |
| 1729722600 | 38.14 | -0.15 | -0.39 | 38.17 | 38.26 | 37.93 | 117338 |
| 1729636200 | 38.29 | 0.14 | 0.37 | 38.02 | 38.34 | 38.02 | 195359 |
| 1729549800 | 38.15 | -0.32 | -0.83 | 38.46 | 38.53 | 38.07 | 157725 |
| 1729290600 | 38.47 | 0.02 | 0.05 | 38.47 | 38.54 | 38.3377 | 157806 |
| 1729204200 | 38.45 | -0.03 | -0.08 | 38.65 | 38.65 | 38.4001 | 158344 |
| 1729117800 | 38.48 | 0.22 | 0.58 | 38.37 | 38.545 | 38.33 | 185920 |
| 1729031400 | 38.26 | -0.35 | -0.91 | 38.62 | 38.63 | 38.22 | 369405 |
| 1728945000 | 38.61 | 0.25 | 0.65 | 38.4 | 38.63 | 38.32 | 156168 |
| 1728685800 | 38.36 | 0.35 | 0.92 | 38.07 | 38.4 | 38.07 | 266436 |
| 1728599400 | 38.01 | -0.18 | -0.47 | 38.15 | 38.15 | 37.93 | 186250 |
| 1728513000 | 38.19 | 0.35 | 0.92 | 37.83 | 38.19 | 37.7517 | 1121242 |
| 1728426600 | 37.84 | -0.02 | -0.05 | 37.88 | 37.88 | 37.74 | 270590 |
| 1728340200 | 37.86 | -0.26 | -0.68 | 38 | 38.09 | 37.77 | 198869 |
| 1728081000 | 38.12 | 0.34 | 0.90 | 38.11 | 38.13 | 37.88 | 182752 |
| 1727994600 | 37.78 | -0.16 | -0.42 | 37.84 | 37.84 | 37.585 | 250423 |
| 1727908200 | 37.94 | -0.01 | -0.03 | 37.83 | 38.01 | 37.82 | 186457 |
| 1727821800 | 37.95 | 0.01 | 0.03 | 37.98 | 38.0713 | 37.7 | 191282 |
| 1727735400 | 37.94 | 0.09 | 0.24 | 37.75 | 37.99 | 37.645 | 212295 |
| 1727476200 | 37.85 | 0.15 | 0.40 | 37.71 | 38.06 | 37.71 | 181968 |
| 1727389800 | 37.7 | 0.35 | 0.94 | 37.66 | 37.73 | 37.59 | 340111 |
| 1727303400 | 37.35 | -0.31 | -0.82 | 37.7 | 37.7 | 37.29 | 467700 |
| 1727217000 | 37.66 | -0.02 | -0.05 | 37.75 | 37.75 | 37.6101 | 256753 |
| 1727130600 | 37.68 | -0.12 | -0.32 | 37.74 | 37.78 | 37.5601 | 162601 |
| 1726871400 | 37.8 | -0.05 | -0.13 | 37.92 | 37.92 | 37.5203 | 199079 |
| 1726785000 | 37.85 | 0.45 | 1.20 | 37.93 | 38.0037 | 37.665 | 529145 |
| 1726698600 | 37.4 | 0.05 | 0.13 | 37.43 | 37.84 | 37.34 | 215338 |
| 1726612200 | 37.35 | 0.03 | 0.08 | 37.27 | 37.54 | 37.25 | 137694 |
| 1726525800 | 37.32 | 0.26 | 0.70 | 37.22 | 37.38 | 37.18 | 248792 |
| 1726266600 | 37.06 | 0.32 | 0.87 | 36.99 | 37.1199 | 36.88 | 805076 |
| 1726180200 | 36.74 | 0.23 | 0.64 | 36.63 | 36.77 | 36.43 | 183391 |
| 1726093800 | 36.505 | -0.03 | -0.07 | 36.49 | 36.55 | 35.8825 | 1044393 |
| 1726007400 | 36.53 | -0.06 | -0.16 | 36.78 | 36.78 | 36.228165 | 188866 |
| 1725921000 | 36.59 | 0.39 | 1.08 | 36.46 | 36.75 | 36.45 | 142137 |
| 1725661800 | 36.2 | -0.57 | -1.55 | 36.62 | 36.9 | 36.2 | 261712 |
| 1725575400 | 36.77 | -0.38 | -1.02 | 37.01 | 37.11 | 36.69 | 176573 |
| 1725489000 | 37.15 | -0.06 | -0.16 | 37.19 | 37.3999 | 37.0566 | 177864 |
| 1725402600 | 37.21 | -0.57 | -1.51 | 37.63 | 37.64 | 37.07 | 175019 |
| 1725057000 | 37.78 | 0.38 | 1.02 | 37.5 | 37.7897 | 37.36 | 121026 |
| 1724970600 | 37.4 | 0.07 | 0.19 | 37.47 | 37.57 | 37.1655 | 1878241 |
| 1724884200 | 37.33 | -0.04 | -0.12 | 37.32 | 37.4367 | 37.08 | 208394 |
| 1724797800 | 37.373 | 0 | 0.01 | 37.25 | 37.415 | 37.25 | 175609 |
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
