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 | 0.01 | 0.0278318953521 | 35.93 | 35.99 | 35.69 | 143289 | 35.78146217 | SP |
| 4 | 0.19 | 0.531468531469 | 35.75 | 36.06 | 35.45 | 150505 | 35.74633382 | SP |
| 12 | 0.36 | 1.01180438449 | 35.58 | 36.06 | 35.44 | 126812 | 35.75452497 | SP |
| 26 | 0.89 | 2.5392296719 | 35.05 | 36.06 | 34.82 | 109838 | 35.56977715 | SP |
| 52 | 0.89 | 2.5392296719 | 35.05 | 36.06 | 34.82 | 109838 | 35.56977715 | SP |
| 156 | 0.89 | 2.5392296719 | 35.05 | 36.06 | 34.82 | 109838 | 35.56977715 | SP |
| 260 | 0.89 | 2.5392296719 | 35.05 | 36.06 | 34.82 | 109838 | 35.56977715 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 35.94 | 0.11 | 0.31 | 35.88 | 35.964 | 35.84 | 74217 |
| 1732663800 | 35.83 | -0.08 | -0.22 | 35.99 | 35.99 | 35.82 | 168271 |
| 1732577400 | 35.91 | 0.13 | 0.36 | 35.87 | 35.91 | 35.841 | 46323 |
| 1732318200 | 35.78 | 0.01 | 0.03 | 35.8 | 35.8094 | 35.74 | 100904 |
| 1732231800 | 35.77 | 0.03 | 0.08 | 35.78 | 35.89 | 35.76 | 88333 |
| 1732145400 | 35.74 | -0.19 | -0.53 | 35.93 | 35.93 | 35.69 | 312616 |
| 1732059000 | 35.93 | 0.19 | 0.53 | 35.74 | 35.93 | 35.729 | 253326 |
| 1731972600 | 35.74 | 0.02 | 0.06 | 35.69 | 35.81 | 35.67 | 102836 |
| 1731713400 | 35.72 | 0 | 0.00 | 35.7 | 35.73 | 35.62 | 192341 |
| 1731627000 | 35.72 | -0.06 | -0.15 | 35.74 | 35.8249 | 35.72 | 164651 |
| 1731540600 | 35.775 | 0.04 | 0.11 | 35.77 | 35.94 | 35.77 | 100233 |
| 1731454200 | 35.7364 | -0.13 | -0.36 | 35.84 | 35.84 | 35.703767 | 78927 |
| 1731367800 | 35.865 | 0.02 | 0.04 | 35.89 | 36.06 | 35.82 | 92252 |
| 1731108600 | 35.85 | 0.02 | 0.06 | 35.83 | 35.8696 | 35.8108 | 64195 |
| 1731022200 | 35.83 | 0.16 | 0.45 | 35.7 | 35.93 | 35.7 | 331618 |
| 1730935800 | 35.6701 | 0.05 | 0.14 | 35.65 | 35.69 | 35.58 | 87404 |
| 1730849400 | 35.62 | 0.09 | 0.25 | 35.51 | 35.64 | 35.51 | 92139 |
| 1730763000 | 35.53 | -0.1 | -0.28 | 35.57 | 35.68 | 35.5101 | 152666 |
| 1730500200 | 35.63 | 0.01 | 0.03 | 35.57 | 35.74 | 35.45 | 381985 |
| 1730413800 | 35.62 | -0.08 | -0.22 | 35.7 | 35.7043 | 35.6102 | 51085 |
| 1730327400 | 35.7 | -0.04 | -0.10 | 35.75 | 35.82 | 35.7 | 148001 |
| 1730241000 | 35.735 | 0.03 | 0.10 | 35.65 | 35.75 | 35.6401 | 64207 |
| 1730154600 | 35.7 | 0.05 | 0.14 | 35.68 | 35.75 | 35.68 | 47089 |
| 1729895400 | 35.65 | -0.04 | -0.10 | 35.74 | 35.7566 | 35.65 | 61648 |
| 1729809000 | 35.685 | 0.05 | 0.15 | 35.68 | 35.7257 | 35.63 | 53767 |
| 1729722600 | 35.6309 | -0.06 | -0.17 | 35.66 | 35.69 | 35.5 | 98191 |
| 1729636200 | 35.69 | -0.02 | -0.06 | 35.71 | 35.74 | 35.5 | 110216 |
| 1729549800 | 35.71 | -0.13 | -0.36 | 35.75 | 35.77 | 35.67 | 31785 |
| 1729290600 | 35.84 | 0.08 | 0.22 | 35.79 | 35.86 | 35.7618 | 103392 |
| 1729204200 | 35.76 | -0.06 | -0.15 | 35.79 | 35.8 | 35.69 | 84975 |
| 1729117800 | 35.815 | 0.07 | 0.20 | 35.81 | 35.84 | 35.78 | 225025 |
| 1729031400 | 35.745 | -0.02 | -0.06 | 35.72 | 35.83 | 35.7149 | 74399 |
| 1728945000 | 35.765 | 0.03 | 0.10 | 35.72 | 35.97 | 35.6601 | 911417 |
| 1728685800 | 35.7306 | 0.06 | 0.17 | 35.78 | 35.92 | 35.68 | 298364 |
| 1728599400 | 35.67 | 0.02 | 0.06 | 35.6 | 35.69 | 35.6 | 66705 |
| 1728513000 | 35.65 | -0.03 | -0.08 | 35.64 | 35.74 | 35.5931 | 43504 |
| 1728426600 | 35.6793 | 0.06 | 0.17 | 35.71 | 35.74 | 35.5958 | 38539 |
| 1728340200 | 35.62 | -0.11 | -0.31 | 35.71 | 35.74 | 35.61 | 128295 |
| 1728081000 | 35.73 | 0 | 0.01 | 35.79 | 35.79 | 35.665 | 92620 |
| 1727994600 | 35.725 | -0.04 | -0.10 | 35.72 | 35.73 | 35.5 | 102774 |
| 1727908200 | 35.76 | -0.15 | -0.42 | 35.7 | 35.82 | 35.6805 | 194172 |
| 1727821800 | 35.91 | -0.04 | -0.11 | 35.75 | 35.91 | 35.728 | 109090 |
| 1727735400 | 35.95 | -0.01 | -0.03 | 35.95 | 35.96 | 35.88 | 41712 |
| 1727476200 | 35.96 | 0.05 | 0.14 | 35.93 | 36.05 | 35.89 | 72195 |
| 1727389800 | 35.91 | 0.05 | 0.14 | 35.9 | 35.95 | 35.86 | 491455 |
| 1727303400 | 35.86 | -0.02 | -0.06 | 35.86 | 35.89 | 35.845 | 33813 |
| 1727217000 | 35.88 | 0.01 | 0.03 | 35.84 | 35.92 | 35.84 | 44006 |
| 1727130600 | 35.87 | -0.04 | -0.11 | 35.85 | 35.9 | 35.85 | 48885 |
| 1726871400 | 35.91 | 0.01 | 0.03 | 35.85 | 35.91 | 35.83 | 47980 |
| 1726785000 | 35.9004 | 0.13 | 0.35 | 35.92 | 35.92 | 35.85 | 65989 |
| 1726698600 | 35.775 | 0.05 | 0.15 | 35.72 | 35.8842 | 35.71 | 71008 |
| 1726612200 | 35.72 | -0.04 | -0.11 | 35.75 | 35.78 | 35.68 | 107107 |
| 1726525800 | 35.76 | 0.06 | 0.17 | 35.74 | 35.8 | 35.68 | 100863 |
| 1726266600 | 35.7 | 0.08 | 0.22 | 35.66 | 35.74 | 35.64 | 126419 |
| 1726180200 | 35.62 | 0.09 | 0.25 | 35.54 | 35.6399 | 35.51 | 133897 |
| 1726093800 | 35.53 | -0.01 | -0.01 | 35.49 | 35.59 | 35.44 | 39018 |
| 1726007400 | 35.535 | -0.05 | -0.13 | 35.59 | 35.6 | 35.5004 | 36088 |
| 1725921000 | 35.58 | 0.03 | 0.10 | 35.59 | 35.63 | 35.54 | 62064 |
| 1725661800 | 35.545 | -0.07 | -0.18 | 35.61 | 35.66 | 35.54 | 33372 |
| 1725575400 | 35.61 | 0.04 | 0.11 | 35.59 | 35.64 | 35.555 | 28852 |
| 1725489000 | 35.57 | 0.02 | 0.06 | 35.58 | 35.68 | 35.5101 | 73717 |
| 1725402600 | 35.55 | -0.22 | -0.62 | 35.62 | 35.62 | 35.45 | 323179 |
| 1725057000 | 35.77 | 0.01 | 0.03 | 35.79 | 35.79 | 35.73 | 45540 |
| 1724970600 | 35.76 | 0.08 | 0.21 | 35.7 | 35.8099 | 35.67 | 60858 |
| 1724884200 | 35.6847 | -0.02 | -0.06 | 35.71 | 35.71 | 35.655 | 35547 |
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
