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 | 1.5684 | 5.01566997122 | 31.27 | 33.11 | 31.27 | 710 | 31.87599088 | SP |
| 4 | 1.3784 | 4.38143674507 | 31.46 | 33.11 | 31.0176 | 605 | 32.11329272 | SP |
| 12 | 2.0484 | 6.65280935369 | 30.79 | 33.11 | 29.54 | 422 | 31.47743334 | SP |
| 26 | 3.9684 | 13.745756841 | 28.87 | 33.11 | 27.91 | 329 | 30.45062016 | SP |
| 52 | 7.0284 | 27.2313056955 | 25.81 | 33.11 | 25.6697 | 438 | 29.07332907 | SP |
| 156 | 7.1084 | 27.6268946755 | 25.73 | 33.11 | 23.2218 | 633 | 26.97606769 | SP |
| 260 | 7.1084 | 27.6268946755 | 25.73 | 33.11 | 23.2218 | 633 | 26.97606769 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 32.8384 | -0.19 | -0.58 | 32.79 | 32.8384 | 32.79 | 61 |
| 1732577400 | 33.0294 | 0.55 | 1.68 | 32.72 | 33.11 | 32.72 | 741 |
| 1732318200 | 32.4825 | 0.49 | 1.53 | 32.229999 | 32.4825 | 32.229999 | 338 |
| 1732231800 | 31.992 | 0.52 | 1.66 | 31.992 | 31.992 | 31.992 | 51 |
| 1732145400 | 31.47 | 0.08 | 0.24 | 31.56 | 31.56 | 31.39 | 1345 |
| 1732059000 | 31.3936 | 0.01 | 0.03 | 31.27 | 31.401 | 31.27 | 1077 |
| 1731972600 | 31.3831 | -0.05 | -0.15 | 31.61 | 31.61 | 31.3831 | 1623 |
| 1731713400 | 31.4318 | -0.45 | -1.40 | 31.94 | 31.94 | 31.4318 | 34 |
| 1731627000 | 31.8783 | -0.44 | -1.35 | 32.64 | 32.65 | 31.8783 | 49 |
| 1731540600 | 32.3158 | -0.22 | -0.69 | 32.77 | 32.77 | 32.3158 | 17 |
| 1731454200 | 32.540799 | -0.45 | -1.37 | 33 | 33.02 | 32.540799 | 101 |
| 1731367800 | 32.9932 | 0.36 | 1.11 | 32.56 | 33.04 | 32.56 | 667 |
| 1731108600 | 32.629399 | -0.1 | -0.31 | 32.78 | 32.78 | 32.59 | 2665 |
| 1731022200 | 32.729999 | 0.01 | 0.02 | 32.95 | 32.95 | 32.709899 | 1402 |
| 1730935800 | 32.722099 | 0.99 | 3.12 | 32.409999 | 32.75 | 32.409999 | 582 |
| 1730849400 | 31.7326 | 0.48 | 1.53 | 31.38 | 31.7326 | 31.38 | 210 |
| 1730763000 | 31.254 | 0.14 | 0.46 | 31.27 | 31.27 | 31.24 | 114 |
| 1730500200 | 31.1098 | 0.09 | 0.30 | 31.29 | 31.33 | 31.1098 | 55 |
| 1730413800 | 31.0176 | -0.31 | -1.00 | 31.38 | 31.38 | 31.0176 | 512 |
| 1730327400 | 31.3306 | -0.11 | -0.34 | 31.43 | 31.55 | 31.3306 | 222 |
| 1730241000 | 31.4374 | -0.03 | -0.09 | 31.46 | 31.46 | 31.36 | 292 |
| 1730154600 | 31.4645 | 0.33 | 1.04 | 31.4 | 31.53 | 31.4 | 1072 |
| 1729895400 | 31.1392 | -0.08 | -0.26 | 31.52 | 31.52 | 31.1392 | 32 |
| 1729809000 | 31.219 | 0.12 | 0.40 | 31.31 | 31.31 | 31.219 | 31 |
| 1729722600 | 31.0952 | -0.17 | -0.55 | 31.35 | 31.35 | 31.0952 | 101 |
| 1729636200 | 31.2665 | -0.16 | -0.51 | 31.38 | 31.38 | 31.2665 | 92 |
| 1729549800 | 31.428 | -0.41 | -1.27 | 31.92 | 31.92 | 31.428 | 70 |
| 1729290600 | 31.8336 | 0.11 | 0.34 | 31.83 | 31.8336 | 31.83 | 107 |
| 1729204200 | 31.7271 | -0.11 | -0.34 | 31.94 | 31.94 | 31.7099 | 644 |
| 1729117800 | 31.8352 | 0.34 | 1.08 | 31.79 | 31.85 | 31.79 | 348 |
| 1729031400 | 31.494 | -0.05 | -0.15 | 31.61 | 31.61 | 31.494 | 168 |
| 1728945000 | 31.5402 | 0.17 | 0.53 | 31.37 | 31.58 | 31.37 | 105 |
| 1728685800 | 31.3735 | 0.49 | 1.57 | 31.17 | 31.3735 | 31.17 | 151 |
| 1728599400 | 30.8878 | -0.13 | -0.43 | 31.01 | 31.01 | 30.88 | 109 |
| 1728513000 | 31.0208 | 0.13 | 0.41 | 30.99 | 31.0208 | 30.89 | 207 |
| 1728426600 | 30.8943 | -0.02 | -0.05 | 31.1 | 31.1 | 30.8943 | 256 |
| 1728340200 | 30.9097 | -0.17 | -0.56 | 31.09 | 31.09 | 30.87 | 492 |
| 1728081000 | 31.0828 | 0.45 | 1.46 | 31.17 | 31.17 | 31.0828 | 6 |
| 1727994600 | 30.6364 | -0.23 | -0.73 | 30.81 | 30.81 | 30.5999 | 272 |
| 1727908200 | 30.8618 | -0.02 | -0.05 | 30.98 | 30.98 | 30.7974 | 2050 |
| 1727821800 | 30.8785 | -0.38 | -1.22 | 31.31 | 31.31 | 30.8785 | 53 |
| 1727735400 | 31.2592 | -0.01 | -0.04 | 31.28 | 31.28 | 31.17 | 367 |
| 1727476200 | 31.2712 | 0.13 | 0.42 | 31.4 | 31.4 | 31.2712 | 34 |
| 1727389800 | 31.1416 | 0.35 | 1.13 | 31.11 | 31.28 | 31.11 | 10 |
| 1727303400 | 30.7947 | -0.36 | -1.14 | 31.19 | 31.19 | 30.7947 | 3847 |
| 1727217000 | 31.1508 | 0.08 | 0.24 | 31.31 | 31.31 | 31.15 | 502 |
| 1727130600 | 31.0757 | -0.02 | -0.05 | 31.31 | 31.32 | 31.0757 | 101 |
| 1726871400 | 31.0908 | -0.3 | -0.95 | 31.36 | 31.36 | 31.0908 | 150 |
| 1726785000 | 31.3902 | 0.48 | 1.56 | 31.58 | 31.58 | 31.3902 | 46 |
| 1726698600 | 30.9079 | 0.08 | 0.27 | 30.98 | 30.98 | 30.82 | 96 |
| 1726612200 | 30.8251 | 0.13 | 0.42 | 30.96 | 30.96 | 30.79 | 32 |
| 1726525800 | 30.6969 | 0.1 | 0.33 | 30.83 | 30.86 | 30.6969 | 66 |
| 1726266600 | 30.5967 | 0.62 | 2.07 | 30.39 | 30.5967 | 30.39 | 8 |
| 1726180200 | 29.9748 | 0.26 | 0.87 | 29.95 | 30.02 | 29.95 | 81 |
| 1726093800 | 29.7169 | 0.04 | 0.14 | 29.7169 | 29.7169 | 29.7169 | 24 |
| 1726007400 | 29.6746 | 0.03 | 0.11 | 29.54 | 29.6746 | 29.54 | 1041 |
| 1725921000 | 29.6418 | 0.1 | 0.34 | 29.6418 | 29.6418 | 29.6418 | 1 |
| 1725661800 | 29.5409 | -0.5 | -1.66 | 30.46 | 30.46 | 29.5409 | 29 |
| 1725575400 | 30.0391 | -0.06 | -0.19 | 30.45 | 30.45 | 30.0391 | 225 |
| 1725489000 | 30.0961 | -0.02 | -0.08 | 30.0961 | 30.0961 | 30.0961 | 86 |
| 1725402600 | 30.1204 | -0.72 | -2.34 | 30.79 | 30.79 | 30.1204 | 106 |
| 1725057000 | 30.8435 | 0.19 | 0.61 | 30.8435 | 30.8435 | 30.8435 | 15 |
| 1724970600 | 30.6563 | 0.21 | 0.69 | 30.6563 | 30.6563 | 30.6563 | 45 |
| 1724884200 | 30.4477 | -0.17 | -0.56 | 30.62 | 30.62 | 30.4477 | 118 |
| 1724797800 | 30.6194 | -0.23 | -0.73 | 30.79 | 30.79 | 30.6194 | 110 |
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
