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 | 1.0009 | 2.58030420211 | 38.79 | 40.53 | 38.79 | 14233 | 39.75500486 | SP |
| 4 | 2.6709 | 7.1953125 | 37.12 | 40.53 | 36.63 | 12800 | 38.81492164 | SP |
| 12 | 3.5009 | 9.64701019565 | 36.29 | 40.53 | 34.775 | 9814 | 37.66643404 | SP |
| 26 | 6.3109 | 18.8497610514 | 33.48 | 40.53 | 32.9301 | 11211 | 36.16413746 | SP |
| 52 | 11.7609 | 41.9582590082 | 28.03 | 40.53 | 27.84 | 9103 | 34.11090511 | SP |
| 156 | 19.7409 | 98.4583541147 | 20.05 | 40.53 | 19.3798 | 10715 | 27.73079978 | SP |
| 260 | 19.7409 | 98.4583541147 | 20.05 | 40.53 | 19.3798 | 10715 | 27.73079978 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 39.7909 | -0.24 | -0.61 | 39.86 | 39.9436 | 39.7284 | 8643 |
| 1732577400 | 40.0332 | -0.16 | -0.40 | 40.53 | 40.53 | 40.0332 | 13067 |
| 1732318200 | 40.1949 | 0.56 | 1.42 | 39.72 | 40.3194 | 39.72 | 11853 |
| 1732231800 | 39.6336 | 0 | 0.00 | 40.14 | 40.14 | 39.37 | 15001 |
| 1732145400 | 39.6333 | 0.25 | 0.64 | 39.48 | 39.7391 | 39.29 | 18513 |
| 1732059000 | 39.38 | 0.44 | 1.13 | 38.79 | 39.43 | 38.79 | 12733 |
| 1731972600 | 38.941 | 0.29 | 0.76 | 38.8 | 39.12 | 38.69 | 9664 |
| 1731713400 | 38.6478 | -0.32 | -0.82 | 38.8 | 38.8 | 38.43 | 9036 |
| 1731627000 | 38.9692 | -0.36 | -0.90 | 39.46 | 39.46 | 38.87 | 15549 |
| 1731540600 | 39.3244 | -0.26 | -0.65 | 39.71 | 39.82 | 39.305 | 11021 |
| 1731454200 | 39.58 | -0.49 | -1.22 | 39.83 | 39.86 | 39.52 | 16459 |
| 1731367800 | 40.07 | 0.83 | 2.12 | 39.69 | 40.07 | 39.67 | 16388 |
| 1731108600 | 39.24 | 0.48 | 1.24 | 38.87 | 39.34 | 38.87 | 14945 |
| 1731022200 | 38.76 | 0.17 | 0.44 | 38.64 | 38.83 | 38.5 | 14771 |
| 1730935800 | 38.59 | 1.3 | 3.49 | 38.44 | 38.595 | 38.1 | 14895 |
| 1730849400 | 37.29 | 0.49 | 1.33 | 36.95 | 37.29 | 36.95 | 27323 |
| 1730763000 | 36.8 | 0.09 | 0.25 | 36.82 | 37 | 36.73 | 4013 |
| 1730500200 | 36.7081 | 0.06 | 0.15 | 36.92 | 37.16 | 36.69 | 10148 |
| 1730413800 | 36.6529 | -0.41 | -1.11 | 37.06 | 37.06 | 36.63 | 8314 |
| 1730327400 | 37.0659 | -0.13 | -0.36 | 37.01 | 37.28 | 37.01 | 7462 |
| 1730241000 | 37.2 | 0.01 | 0.03 | 37.12 | 37.2501 | 37.02 | 4842 |
| 1730154600 | 37.19 | 0.05 | 0.12 | 37.3 | 37.32 | 37.18 | 4391 |
| 1729895400 | 37.1447 | -0.28 | -0.74 | 37.42 | 37.54 | 37.04 | 5237 |
| 1729809000 | 37.42 | 0.31 | 0.84 | 37.46 | 37.46 | 37.32 | 7188 |
| 1729722600 | 37.11 | -0.37 | -0.99 | 37.21 | 37.31 | 36.97 | 12961 |
| 1729636200 | 37.48 | -0.08 | -0.21 | 37.34 | 37.5 | 37.3 | 3026 |
| 1729549800 | 37.56 | -0.16 | -0.42 | 37.69 | 37.69 | 37.39 | 8826 |
| 1729290600 | 37.72 | 0.17 | 0.45 | 37.58 | 37.72 | 37.578064 | 5444 |
| 1729204200 | 37.55 | -0.03 | -0.07 | 37.79 | 37.79 | 37.55 | 6762 |
| 1729117800 | 37.5775 | 0.29 | 0.77 | 37.52 | 37.62 | 37.52 | 8836 |
| 1729031400 | 37.29 | -0.03 | -0.08 | 37.5 | 37.66 | 37.29 | 3481 |
| 1728945000 | 37.32 | 0.13 | 0.35 | 37.3 | 37.38 | 37.27 | 6255 |
| 1728685800 | 37.19 | 0.19 | 0.51 | 36.85 | 37.19 | 36.85 | 19055 |
| 1728599400 | 37 | -0.15 | -0.42 | 37.1 | 37.14 | 36.9499 | 64732 |
| 1728513000 | 37.1549 | 0.21 | 0.56 | 36.88 | 37.1567 | 36.88 | 3551 |
| 1728426600 | 36.9493 | 0.33 | 0.90 | 36.69 | 36.96 | 36.665 | 35529 |
| 1728340200 | 36.62 | -0.27 | -0.73 | 36.81 | 36.8361 | 36.62 | 2506 |
| 1728081000 | 36.8906 | 0.47 | 1.29 | 36.72 | 36.8906 | 36.59 | 4067 |
| 1727994600 | 36.4202 | -0.24 | -0.65 | 36.49 | 36.4973 | 36.3505 | 1744 |
| 1727908200 | 36.6579 | -0.09 | -0.24 | 36.53 | 36.7445 | 36.52 | 11254 |
| 1727821800 | 36.7458 | -0.22 | -0.60 | 36.93 | 36.93 | 36.57 | 3221 |
| 1727735400 | 36.9664 | -0.01 | -0.04 | 36.85 | 36.98 | 36.61 | 2915 |
| 1727476200 | 36.98 | 0.1 | 0.27 | 36.98 | 37.07 | 36.87 | 12417 |
| 1727389800 | 36.8795 | 0.27 | 0.74 | 36.95 | 36.98 | 36.8066 | 2355 |
| 1727303400 | 36.61 | -0.27 | -0.74 | 36.91 | 36.91 | 36.61 | 12747 |
| 1727217000 | 36.8824 | 0.07 | 0.19 | 36.85 | 36.8824 | 36.696 | 4753 |
| 1727130600 | 36.8138 | 0.33 | 0.91 | 36.62 | 36.8138 | 36.62 | 4394 |
| 1726871400 | 36.4822 | -0.13 | -0.36 | 36.5 | 36.5 | 36.33 | 5643 |
| 1726785000 | 36.615 | 0.55 | 1.52 | 36.69 | 36.7224 | 36.56 | 6072 |
| 1726698600 | 36.0662 | -0.1 | -0.28 | 36.24 | 36.42 | 36.0662 | 4901 |
| 1726612200 | 36.1689 | -0.2 | -0.56 | 36.36 | 36.51 | 36.13 | 1859 |
| 1726525800 | 36.3723 | 0.04 | 0.12 | 36.38 | 36.4 | 36.251 | 2026 |
| 1726266600 | 36.33 | 0.17 | 0.47 | 36.16 | 36.448 | 36.16 | 9401 |
| 1726180200 | 36.16 | 0.35 | 0.98 | 35.79 | 36.16 | 35.79 | 3287 |
| 1726093800 | 35.808 | 0.28 | 0.78 | 35.46 | 35.82 | 34.8257 | 3343 |
| 1726007400 | 35.5319 | 0.24 | 0.68 | 35.43 | 35.5319 | 35.11 | 4970 |
| 1725921000 | 35.2911 | 0.51 | 1.47 | 35.07 | 35.38 | 35.07 | 3291 |
| 1725661800 | 34.7788 | -0.73 | -2.05 | 35.55 | 35.55 | 34.775 | 11660 |
| 1725575400 | 35.506 | -0.24 | -0.67 | 35.7 | 35.77 | 35.35 | 2328 |
| 1725489000 | 35.7462 | 0.01 | 0.02 | 35.61 | 35.9001 | 35.61 | 6718 |
| 1725402600 | 35.7401 | -0.76 | -2.09 | 36.29 | 36.29 | 35.5969 | 9725 |
| 1725057000 | 36.5025 | 0.35 | 0.98 | 36.31 | 36.5025 | 36.09 | 7333 |
| 1724970600 | 36.1498 | -0.2 | -0.54 | 36.41 | 36.52 | 36.1498 | 5004 |
| 1724884200 | 36.3471 | -0.26 | -0.72 | 36.57 | 36.6 | 36.28 | 8062 |
| 1724797800 | 36.609 | 0.05 | 0.13 | 36.5 | 36.62 | 36.4558 | 7581 |
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
