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 | 0.2736 | 0.780249645665 | 35.0657 | 35.43 | 35 | 7289 | 35.20434594 | SP |
| 4 | 0.4143 | 1.18625626342 | 34.925 | 35.43 | 34.56 | 8181 | 35.04149533 | SP |
| 12 | 1.0793 | 3.15032107414 | 34.26 | 35.43 | 33.54 | 56210 | 34.28212097 | SP |
| 26 | 1.9393 | 5.80628742515 | 33.4 | 35.43 | 33.22 | 38024 | 34.21536921 | SP |
| 52 | 4.9993 | 16.4775873434 | 30.34 | 35.43 | 30.33 | 26845 | 33.61720647 | SP |
| 156 | 6.7993 | 23.8237561317 | 28.54 | 35.43 | 25.09 | 31439 | 28.99864717 | SP |
| 260 | 10.2243 | 40.7099343022 | 25.115 | 35.43 | 22.1 | 27398 | 28.27227921 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 35.3393 | 0.08 | 0.22 | 35.43 | 35.43 | 35.286 | 9440 |
| 1732318200 | 35.26 | 0.07 | 0.20 | 35.27 | 35.31 | 35.2201 | 7076 |
| 1732231800 | 35.19 | 0.08 | 0.23 | 35.26 | 35.26 | 35.08 | 1712 |
| 1732145400 | 35.11 | -0.01 | -0.03 | 35.19 | 35.19 | 35.01 | 10660 |
| 1732059000 | 35.12 | 0.05 | 0.15 | 35.0657 | 35.13 | 35 | 7558 |
| 1731972600 | 35.0657 | 0.07 | 0.19 | 35.09 | 35.1026 | 35.025 | 1920 |
| 1731713400 | 35 | -0.2 | -0.57 | 35.2 | 35.2 | 34.9531 | 14583 |
| 1731627000 | 35.2 | -0.09 | -0.26 | 35.37 | 35.37 | 35.19 | 3533 |
| 1731540600 | 35.29 | 0.04 | 0.11 | 35.36 | 35.36 | 35.25 | 7234 |
| 1731454200 | 35.25 | -0.04 | -0.11 | 35.2902 | 35.307 | 35.205 | 13551 |
| 1731367800 | 35.2902 | 0 | 0.01 | 35.28 | 35.315 | 35.2701 | 11712 |
| 1731108600 | 35.2875 | 0.03 | 0.09 | 35.2568 | 35.32 | 35.2568 | 5225 |
| 1731022200 | 35.2568 | 0.11 | 0.31 | 35.1493 | 35.2915 | 35.1493 | 3940 |
| 1730935800 | 35.1493 | 0.37 | 1.07 | 34.7757 | 35.19 | 34.7757 | 14309 |
| 1730849400 | 34.7757 | 0.19 | 0.56 | 34.72 | 34.7984 | 34.7 | 6146 |
| 1730763000 | 34.5812 | -0.05 | -0.15 | 34.58 | 34.65 | 34.56 | 7521 |
| 1730500200 | 34.6324 | 0.05 | 0.15 | 34.68 | 34.7488 | 34.6324 | 18805 |
| 1730413800 | 34.58 | -0.3 | -0.86 | 34.88 | 34.88 | 34.57 | 5445 |
| 1730327400 | 34.88 | -0.04 | -0.13 | 35.03 | 35.03 | 34.88 | 6588 |
| 1730241000 | 34.9239 | -0 | -0.00 | 34.925 | 34.9799 | 34.85 | 6663 |
| 1730154600 | 34.925 | 0.05 | 0.13 | 34.8782 | 34.95 | 34.8782 | 4120 |
| 1729895400 | 34.8782 | -0 | -0.01 | 34.8802 | 35 | 34.86 | 6758 |
| 1729809000 | 34.8802 | 0.08 | 0.23 | 34.7985 | 34.91 | 34.7985 | 49339 |
| 1729722600 | 34.7985 | -0.17 | -0.49 | 34.97 | 34.97 | 34.76 | 2553 |
| 1729636200 | 34.97 | 0.05 | 0.14 | 34.92 | 34.98 | 34.8565 | 10349 |
| 1729549800 | 34.92 | -0.04 | -0.11 | 34.85 | 34.97 | 34.85 | 22945 |
| 1729290600 | 34.9569 | 0.07 | 0.21 | 34.8852 | 34.99 | 34.8852 | 5722 |
| 1729204200 | 34.8852 | 0.03 | 0.08 | 34.92 | 34.9499 | 34.88 | 7942 |
| 1729117800 | 34.8574 | 0.05 | 0.14 | 34.8098 | 34.86 | 34.8 | 4068 |
| 1729031400 | 34.8098 | -0.11 | -0.31 | 34.917 | 34.96 | 34.7991 | 4702 |
| 1728945000 | 34.917 | 0.09 | 0.27 | 34.84 | 34.96 | 34.84 | 4313 |
| 1728685800 | 34.8246 | 0.1 | 0.29 | 34.7244 | 34.84 | 34.7244 | 9629 |
| 1728599400 | 34.7244 | -0.05 | -0.13 | 34.77 | 34.77 | 34.67 | 10961 |
| 1728513000 | 34.77 | 0.11 | 0.32 | 34.6 | 34.7899 | 34.6 | 14944 |
| 1728426600 | 34.658 | 0.12 | 0.34 | 34.55 | 34.658 | 34.55 | 5359 |
| 1728340200 | 34.54 | -0.12 | -0.36 | 34.63 | 34.63 | 34.491 | 18189 |
| 1728081000 | 34.6631 | 0.09 | 0.27 | 34.57 | 34.6631 | 34.55 | 8103 |
| 1727994600 | 34.57 | -0.03 | -0.09 | 34.6 | 34.6 | 34.51 | 9293 |
| 1727908200 | 34.6 | -0.02 | -0.06 | 34.59 | 34.64 | 34.51 | 23837 |
| 1727821800 | 34.62 | -0.12 | -0.35 | 34.76 | 34.76 | 34.54 | 196260 |
| 1727735400 | 34.74 | 0.05 | 0.14 | 34.72 | 34.75 | 34.5706 | 42709 |
| 1727476200 | 34.69 | 0 | 0.00 | 34.72 | 34.74 | 34.64 | 33296 |
| 1727389800 | 34.69 | 0.05 | 0.14 | 34.8 | 34.83 | 34.62 | 258242 |
| 1727303400 | 34.64 | 0.01 | 0.02 | 34.66 | 34.68 | 34.59 | 126007 |
| 1727217000 | 34.6319 | 0.01 | 0.03 | 34.63 | 34.65 | 34.55 | 32827 |
| 1727130600 | 34.62 | 0.05 | 0.14 | 34.6 | 34.62 | 34.56 | 24232 |
| 1726871400 | 34.57 | -0.01 | -0.03 | 34.57 | 34.57 | 34.44 | 42282 |
| 1726785000 | 34.58 | 0.3 | 0.87 | 34.61 | 34.61 | 34.49 | 106288 |
| 1726698600 | 34.2805 | -0.06 | -0.17 | 34.36 | 34.4599 | 34.275 | 30227 |
| 1726612200 | 34.34 | 0 | 0.00 | 34.41 | 34.41 | 34.2574 | 72796 |
| 1726525800 | 34.34 | 0.09 | 0.26 | 34.29 | 34.35 | 34.19 | 61641 |
| 1726266600 | 34.25 | 0.08 | 0.23 | 34.2 | 34.31 | 34.2 | 555514 |
| 1726180200 | 34.17 | 0.19 | 0.56 | 34.04 | 34.18 | 33.98 | 187969 |
| 1726093800 | 33.98 | 0.08 | 0.24 | 33.87 | 34.08 | 33.54 | 189706 |
| 1726007400 | 33.9 | 0.03 | 0.09 | 33.88 | 33.9 | 33.68 | 56718 |
| 1725921000 | 33.87 | 0.27 | 0.80 | 33.81 | 33.87 | 33.67 | 44102 |
| 1725661800 | 33.6 | -0.26 | -0.77 | 33.97 | 33.97 | 33.5701 | 186649 |
| 1725575400 | 33.86 | -0.01 | -0.03 | 33.97 | 33.98 | 33.775 | 351606 |
| 1725489000 | 33.87 | -0.07 | -0.21 | 33.79 | 33.99 | 33.79 | 200971 |
| 1725402600 | 33.9399 | -0.26 | -0.76 | 34.26 | 34.26 | 33.85 | 185822 |
| 1725057000 | 34.2 | 0.02 | 0.06 | 34.29 | 34.29 | 34.2 | 907637 |
| 1724970600 | 34.18 | -0.06 | -0.16 | 34.235 | 34.2488 | 34.17 | 35276 |
| 1724884200 | 34.235 | 0.05 | 0.14 | 34.1856 | 34.235 | 34.1856 | 3688 |
| 1724797800 | 34.1856 | -0.02 | -0.07 | 34.21 | 34.21 | 34.1856 | 2666 |
| 1724711400 | 34.21 | 0.03 | 0.09 | 34.18 | 34.2216 | 34.17 | 2701 |
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
