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 | 0.6635 | 1.92293758785 | 34.5045 | 35.4331 | 34.421 | 0 | 0 | IX |
| 4 | 1.9042 | 5.72454139335 | 33.2638 | 35.4331 | 32.5816 | 0 | 0 | IX |
| 12 | 4.1668 | 13.4407700347 | 31.0012 | 35.4331 | 30.2711 | 0 | 0 | IX |
| 26 | 3.5127 | 11.0967199805 | 31.6553 | 35.4331 | 28.5922 | 0 | 0 | IX |
| 52 | 9.2964 | 35.9328375516 | 25.8716 | 35.4331 | 25.6015 | 0 | 0 | IX |
| 156 | 9.8557 | 38.9364064111 | 25.3123 | 35.4331 | 23.6929 | 0 | 0 | IX |
| 260 | 9.8557 | 38.9364064111 | 25.3123 | 35.4331 | 23.6929 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 35.0186 | -0.35 | -0.99 | 35.3288 | 35.332 | 35.0148 | 0 |
| 1732642200 | 35.3671 | 0.15 | 0.42 | 35.2635 | 35.3784 | 35.1393 | 0 |
| 1732555800 | 35.2205 | -0.07 | -0.20 | 35.2665 | 35.3737 | 35.0697 | 0 |
| 1732296600 | 35.2925 | 0.42 | 1.21 | 34.9018 | 35.4331 | 34.8764 | 0 |
| 1732210200 | 34.8718 | 0.48 | 1.40 | 34.5045 | 34.8887 | 34.421 | 0 |
| 1732123800 | 34.3899 | 0.03 | 0.09 | 34.4889 | 34.5547 | 34.1865 | 0 |
| 1732037400 | 34.3583 | -0.19 | -0.55 | 34.3859 | 34.399 | 34.0223 | 0 |
| 1731951000 | 34.549 | 0.09 | 0.26 | 34.4291 | 34.549 | 34.2612 | 0 |
| 1731691800 | 34.4602 | -0.62 | -1.78 | 34.9235 | 34.9881 | 34.4433 | 0 |
| 1731605400 | 35.0851 | 0.09 | 0.24 | 35.0169 | 35.1641 | 34.9777 | 0 |
| 1731519000 | 35 | 0.15 | 0.43 | 34.8803 | 35.0169 | 34.7319 | 0 |
| 1731432600 | 34.8497 | -0.01 | -0.04 | 34.8678 | 34.924 | 34.8135 | 0 |
| 1731346200 | 34.8644 | 0.26 | 0.74 | 34.7204 | 34.9214 | 34.7056 | 0 |
| 1731087000 | 34.6092 | 0.29 | 0.85 | 34.4246 | 34.6347 | 34.314 | 0 |
| 1731000600 | 34.318 | 0.09 | 0.26 | 34.3319 | 34.4126 | 34.259 | 0 |
| 1730914200 | 34.2289 | 1.29 | 3.92 | 33.4703 | 34.2718 | 33.4102 | 0 |
| 1730827800 | 32.937399 | 0.26 | 0.80 | 32.6878 | 32.972 | 32.6068 | 0 |
| 1730741400 | 32.6751 | -0.4 | -1.20 | 32.802799 | 32.8127 | 32.6445 | 0 |
| 1730482200 | 33.071399 | 0.24 | 0.74 | 32.7539 | 33.1747 | 32.5816 | 0 |
| 1730395800 | 32.8283 | -0.57 | -1.71 | 33.2638 | 33.295699 | 32.678199 | 0 |
| 1730309400 | 33.3984 | -0.26 | -0.78 | 33.5249 | 33.6035 | 33.2374 | 0 |
| 1730223000 | 33.6612 | 0.22 | 0.64 | 33.4388 | 33.6612 | 33.4026 | 0 |
| 1730136600 | 33.446199 | -0.09 | -0.27 | 33.3894 | 33.5125 | 33.278 | 0 |
| 1729873800 | 33.5384 | 0.18 | 0.54 | 33.3671 | 33.6561 | 33.3517 | 0 |
| 1729787400 | 33.3568 | -0.11 | -0.32 | 33.362699 | 33.452199 | 33.3207 | 0 |
| 1729701000 | 33.4653 | -0.11 | -0.32 | 33.7116 | 33.7466 | 33.4137 | 0 |
| 1729614600 | 33.5734 | -0.01 | -0.03 | 33.6702 | 33.7013 | 33.447 | 0 |
| 1729528200 | 33.5842 | -0.13 | -0.37 | 33.7527 | 33.7579 | 33.5205 | 0 |
| 1729269000 | 33.7104 | 0.01 | 0.02 | 33.5994 | 33.7193 | 33.5817 | 0 |
| 1729182600 | 33.702 | 0.23 | 0.69 | 33.6661 | 33.8411 | 33.519599 | 0 |
| 1729096200 | 33.4702 | 0.04 | 0.12 | 33.2858 | 33.5017 | 33.2333 | 0 |
| 1729009800 | 33.4305 | -0.13 | -0.38 | 33.5854 | 33.6343 | 33.338099 | 0 |
| 1728923400 | 33.5594 | 0.45 | 1.35 | 33.1425 | 33.6286 | 33.1425 | 0 |
| 1728664200 | 33.1118 | 0.35 | 1.06 | 32.7862 | 33.1239 | 32.7419 | 0 |
| 1728577800 | 32.7654 | -0.14 | -0.43 | 32.961 | 33.031 | 32.7143 | 0 |
| 1728491400 | 32.9062 | 0.36 | 1.12 | 32.604599 | 32.9116 | 32.569699 | 0 |
| 1728405000 | 32.5424 | 0.22 | 0.70 | 32.073999 | 32.559399 | 32.0522 | 0 |
| 1728318600 | 32.3177 | -0.01 | -0.04 | 32.4727 | 32.5036 | 32.1986 | 0 |
| 1728059400 | 32.330599 | 0.23 | 0.72 | 31.9588 | 32.5461 | 31.9478 | 0 |
| 1727973000 | 32.098799 | 0.12 | 0.36 | 32.1291 | 32.145 | 31.9007 | 0 |
| 1727886600 | 31.9832 | 0.17 | 0.54 | 31.758 | 32.0035 | 31.7271 | 0 |
| 1727800200 | 31.8116 | -0.2 | -0.63 | 32.225 | 32.2748 | 31.6094 | 0 |
| 1727713800 | 32.0139 | -0.04 | -0.14 | 32.0126 | 32.1276 | 31.8933 | 0 |
| 1727454600 | 32.0583 | -0.04 | -0.14 | 32.1789 | 32.200699 | 31.9441 | 0 |
| 1727368200 | 32.103299 | 0.02 | 0.07 | 32.1333 | 32.324399 | 31.9579 | 0 |
| 1727281800 | 32.0801 | 0.12 | 0.39 | 31.8727 | 32.1435 | 31.8455 | 0 |
| 1727195400 | 31.9555 | -0.02 | -0.05 | 31.9891 | 32.0141 | 31.7558 | 0 |
| 1727109000 | 31.9707 | -0.05 | -0.16 | 32.0414 | 32.0855 | 31.9192 | 0 |
| 1726849800 | 32.0214 | -0.05 | -0.15 | 32.014699 | 32.1479 | 31.9603 | 0 |
| 1726763400 | 32.0703 | 0.53 | 1.68 | 31.4677 | 32.1663 | 31.4407 | 0 |
| 1726677000 | 31.5413 | -0.22 | -0.69 | 31.5552 | 31.5913 | 31.4622 | 0 |
| 1726590600 | 31.7603 | 0.22 | 0.69 | 31.6027 | 31.8474 | 31.5442 | 0 |
| 1726504200 | 31.543 | -0.16 | -0.50 | 31.5783 | 31.6437 | 31.4593 | 0 |
| 1726245000 | 31.7023 | 0.2 | 0.62 | 31.5611 | 31.709 | 31.3921 | 0 |
| 1726158600 | 31.5056 | 0.64 | 2.08 | 31.5354 | 31.6388 | 31.362 | 0 |
| 1726072200 | 30.8633 | 0.09 | 0.30 | 30.8355 | 31.1068 | 30.5106 | 0 |
| 1725985800 | 30.7702 | 0 | 0.01 | 30.8858 | 30.9438 | 30.7241 | 0 |
| 1725899400 | 30.7685 | 0.45 | 1.49 | 30.4358 | 30.8393 | 30.4337 | 0 |
| 1725640200 | 30.3171 | -0.43 | -1.39 | 30.5626 | 31.0037 | 30.2711 | 0 |
| 1725553800 | 30.7441 | -0.34 | -1.10 | 31.0012 | 31.1215 | 30.7317 | 0 |
| 1725467400 | 31.0852 | -0.38 | -1.21 | 31.1383 | 31.271 | 31.0085 | 0 |
| 1725381000 | 31.4662 | -0.46 | -1.45 | 31.9493 | 32.0144 | 31.3765 | 0 |
| 1725294600 | 31.9296 | 0.34 | 1.08 | 31.8433 | 32.0116 | 31.813 | 0 |
| 1725035400 | 31.5886 | -0.11 | -0.35 | 31.5208 | 31.8249 | 31.4853 | 0 |
| 1724949000 | 31.6989 | 0.4 | 1.27 | 31.2898 | 31.7983 | 31.2864 | 0 |
| 1724862600 | 31.3001 | -0.21 | -0.66 | 31.5878 | 31.6302 | 31.2908 | 0 |
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
