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 | 0.445 | 1.2636660514 | 35.215 | 36.99 | 35.15 | 27252 | 36.00608686 | SP |
| 4 | 0.53 | 1.50868203814 | 35.13 | 36.99 | 34.6 | 63043 | 35.21559725 | SP |
| 12 | -0.021 | -0.0588548527227 | 35.681 | 36.99 | 34.6 | 43901 | 35.39673763 | SP |
| 26 | -1.0975 | -2.9857852139 | 36.7575 | 36.99 | 34.565 | 34240 | 35.64554205 | SP |
| 52 | 1.15 | 3.33236742973 | 34.51 | 37.63 | 34.332 | 40522 | 35.75744556 | SP |
| 156 | -0.62 | -1.70893054024 | 36.28 | 38.11 | 31.03 | 35532 | 34.95598015 | SP |
| 260 | -1.58 | -4.24274973147 | 37.24 | 44.29 | 31.03 | 32131 | 35.68137763 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 35.66 | -0.07 | -0.20 | 35.73 | 35.8018 | 35.5 | 22352 |
| 1732577400 | 35.73 | -0.02 | -0.06 | 35.85 | 35.88 | 35.65 | 15305 |
| 1732318200 | 35.75 | -1.24 | -3.35 | 35.6 | 36.06 | 35.5739 | 46576 |
| 1732231800 | 36.99 | 1.62 | 4.57 | 35.38 | 36.99 | 35.36 | 38548 |
| 1732145400 | 35.3725 | -0.04 | -0.10 | 35.32 | 35.4129 | 35.2076 | 9306 |
| 1732059000 | 35.4075 | 0.08 | 0.24 | 35.215 | 35.499 | 35.15 | 26527 |
| 1731972600 | 35.3233 | 0.01 | 0.04 | 35.32 | 35.405 | 35.1 | 39271 |
| 1731713400 | 35.31 | -0.32 | -0.90 | 35.54 | 35.54 | 35.24 | 98735 |
| 1731627000 | 35.63 | 0.24 | 0.67 | 35.45 | 35.65 | 35.308 | 40830 |
| 1731540600 | 35.3918 | -0.31 | -0.86 | 35.63 | 35.63 | 35.36 | 70712 |
| 1731454200 | 35.7 | 0.28 | 0.79 | 35.55 | 35.7 | 35.3001 | 20064 |
| 1731367800 | 35.42 | 0.24 | 0.68 | 35.36 | 35.56 | 35.36 | 6333 |
| 1731108600 | 35.18 | -0.23 | -0.66 | 35.19 | 35.3399 | 35.1208 | 23598 |
| 1731022200 | 35.413 | 0.15 | 0.43 | 35.16 | 35.5799 | 35.16 | 37416 |
| 1730935800 | 35.26 | 0.41 | 1.16 | 35.08 | 35.26 | 34.9501 | 22969 |
| 1730849400 | 34.8545 | 0.25 | 0.74 | 34.77 | 34.9299 | 34.61 | 27415 |
| 1730763000 | 34.6 | -0.18 | -0.52 | 34.73 | 34.81 | 34.6 | 43662 |
| 1730500200 | 34.78 | -0.3 | -0.86 | 34.79 | 34.99 | 34.78 | 166626 |
| 1730413800 | 35.08 | -0.08 | -0.23 | 35.05 | 35.08 | 34.77 | 465400 |
| 1730327400 | 35.1592 | -0.22 | -0.62 | 35.28 | 35.34 | 34.98 | 31156 |
| 1730241000 | 35.38 | 0.12 | 0.34 | 35.13 | 35.51 | 35.11 | 30415 |
| 1730154600 | 35.26 | -0.21 | -0.59 | 34.77 | 35.28 | 34.77 | 10592 |
| 1729895400 | 35.47 | -0.17 | -0.48 | 35.6901 | 35.73 | 35.46 | 12025 |
| 1729809000 | 35.6404 | -0.21 | -0.58 | 35.58 | 35.72 | 35.54 | 11719 |
| 1729722600 | 35.85 | 0.16 | 0.45 | 35.77 | 35.85 | 35.4517 | 15340 |
| 1729636200 | 35.69 | -0.09 | -0.25 | 35.78 | 35.81 | 35.63 | 19354 |
| 1729549800 | 35.78 | -0.2 | -0.56 | 35.81 | 35.82 | 35.7218 | 51790 |
| 1729290600 | 35.98 | 0.13 | 0.36 | 35.89 | 36.1 | 35.89 | 10578 |
| 1729204200 | 35.85 | 0.05 | 0.14 | 35.83 | 35.8699 | 35.76 | 24650 |
| 1729117800 | 35.8 | 0.24 | 0.67 | 35.67 | 35.83 | 35.67 | 17219 |
| 1729031400 | 35.56 | -0.04 | -0.11 | 35.72 | 35.7909 | 35.56 | 14104 |
| 1728945000 | 35.6 | 0.25 | 0.71 | 35.55 | 35.7 | 35.515 | 10192 |
| 1728685800 | 35.35 | 0.21 | 0.60 | 35.15 | 35.35 | 35.15 | 37927 |
| 1728599400 | 35.14 | -0.1 | -0.28 | 35.21 | 35.21 | 35.06 | 41597 |
| 1728513000 | 35.24 | 0.12 | 0.34 | 35.18 | 35.3221 | 35.18 | 23607 |
| 1728426600 | 35.12 | 0.24 | 0.69 | 35.09 | 35.22 | 35.09 | 14933 |
| 1728340200 | 34.88 | -0.18 | -0.51 | 35.02 | 35.11 | 34.86 | 22980 |
| 1728081000 | 35.06 | 0.02 | 0.06 | 34.96 | 35.0698 | 34.92 | 20929 |
| 1727994600 | 35.04 | -0.24 | -0.68 | 35.2 | 35.2 | 35 | 12701 |
| 1727908200 | 35.28 | -0.14 | -0.40 | 35.19 | 35.28 | 35.11 | 11889 |
| 1727821800 | 35.42 | -0.1 | -0.28 | 35.53 | 35.57 | 35.34 | 21605 |
| 1727735400 | 35.5204 | -0.09 | -0.27 | 35.534 | 35.57 | 35.4622 | 14100 |
| 1727476200 | 35.615 | -0.02 | -0.04 | 35.73 | 35.73 | 35.57 | 7853 |
| 1727389800 | 35.63 | 0.12 | 0.34 | 35.61 | 35.64 | 35.5369 | 58621 |
| 1727303400 | 35.51 | -0.09 | -0.25 | 35.59 | 35.59 | 35.47 | 10583 |
| 1727217000 | 35.6 | 0.01 | 0.04 | 35.5 | 35.6 | 35.45 | 18870 |
| 1727130600 | 35.5864 | -0 | -0.01 | 35.56 | 35.65 | 35.52 | 237769 |
| 1726871400 | 35.59 | -0.11 | -0.31 | 35.74 | 35.74 | 35.59 | 25777 |
| 1726785000 | 35.7 | -0.07 | -0.20 | 35.78 | 35.78 | 35.6 | 234209 |
| 1726698600 | 35.77 | 0.03 | 0.08 | 35.74 | 35.77 | 35.665 | 5354 |
| 1726612200 | 35.74 | -0.03 | -0.08 | 35.85 | 35.85 | 35.65 | 13893 |
| 1726525800 | 35.77 | 0.04 | 0.10 | 35.76 | 35.77 | 35.63 | 11040 |
| 1726266600 | 35.7334 | 0.14 | 0.39 | 35.64 | 35.88 | 35.64 | 10160 |
| 1726180200 | 35.5947 | -0.03 | -0.07 | 35.613 | 35.64 | 35.55 | 8230 |
| 1726093800 | 35.62 | -0.14 | -0.39 | 35.61 | 35.7 | 35.61 | 39665 |
| 1726007400 | 35.76 | 0.21 | 0.60 | 35.57 | 35.76 | 35.57 | 60102 |
| 1725921000 | 35.545 | 0.25 | 0.69 | 35.55 | 35.7 | 35.545 | 87201 |
| 1725661800 | 35.3 | -0.19 | -0.54 | 35.33 | 35.54 | 35.25 | 18083 |
| 1725575400 | 35.49 | -0.02 | -0.06 | 35.52 | 35.647 | 35.49 | 25727 |
| 1725489000 | 35.51 | 0.08 | 0.23 | 35.37 | 35.6 | 35.37 | 43067 |
| 1725402600 | 35.43 | -0.35 | -0.98 | 35.681 | 35.7 | 35.39 | 37173 |
| 1725057000 | 35.7801 | 0.1 | 0.28 | 35.76 | 35.817 | 35.68 | 16666 |
| 1724970600 | 35.68 | 0.03 | 0.08 | 35.82 | 35.84 | 35.67 | 21997 |
| 1724884200 | 35.65 | -0.12 | -0.34 | 35.86 | 35.86 | 35.61 | 21211 |
| 1724797800 | 35.77 | -0.12 | -0.35 | 35.86 | 35.86 | 35.76 | 16286 |
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
