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 | -0.62 | -1.96825396825 | 31.5 | 31.7 | 29.8 | 302133 | 30.43654959 | DE |
| 4 | -3.56 | -10.3368176539 | 34.44 | 35.54 | 29.8 | 258716 | 32.32342496 | DE |
| 12 | -5.52 | -15.1648351648 | 36.4 | 37.88 | 29.8 | 224330 | 34.45161013 | DE |
| 26 | -6.46 | -17.3004820568 | 37.34 | 38.6 | 29.8 | 245600 | 34.88782168 | DE |
| 52 | 4.56 | 17.3252279635 | 26.32 | 38.6 | 25.88 | 223295 | 33.60734668 | DE |
| 156 | 7.96 | 34.7294938918 | 22.92 | 38.6 | 17.61 | 225596 | 27.18656848 | DE |
| 260 | 12.5 | 68.0087051143 | 18.38 | 38.6 | 7.805 | 253593 | 22.65654729 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 30.88 | 0.34 | 1.11 | 30.72 | 31.08 | 30.66 | 393025 |
| 1732296600 | 30.54 | -0.2 | -0.65 | 31 | 31 | 30.04 | 280415 |
| 1732210200 | 30.74 | 0.28 | 0.92 | 30.46 | 30.74 | 30.1 | 279354 |
| 1732123800 | 30.46 | 0.48 | 1.60 | 30.24 | 30.66 | 29.82 | 274921 |
| 1732037400 | 29.98 | -1.44 | -4.58 | 30.5 | 30.88 | 29.8 | 545150 |
| 1731951000 | 31.42 | -0.08 | -0.25 | 31.5 | 31.7 | 31.2 | 130827 |
| 1731691800 | 31.5 | -0.46 | -1.44 | 31.48 | 31.88 | 31.36 | 132013 |
| 1731605400 | 31.96 | 0.66 | 2.11 | 31.5 | 31.96 | 31.24 | 279236 |
| 1731519000 | 31.3 | -0.18 | -0.57 | 31.42 | 31.9 | 31.08 | 299869 |
| 1731432600 | 31.48 | -1.28 | -3.91 | 32.38 | 32.5 | 31.06 | 413438 |
| 1731346200 | 32.759999 | -0.14 | -0.43 | 33.06 | 33.439999 | 32.759999 | 258160 |
| 1731087000 | 32.9 | -0.6 | -1.79 | 33.52 | 33.62 | 32.9 | 137497 |
| 1731000600 | 33.5 | 0.44 | 1.33 | 32.979999 | 33.56 | 32.979999 | 118982 |
| 1730914200 | 33.06 | -0.34 | -1.02 | 33.84 | 34.32 | 32.979999 | 152430 |
| 1730827800 | 33.4 | 0.28 | 0.85 | 33.119999 | 33.58 | 33.06 | 100571 |
| 1730741400 | 33.119999 | -0.02 | -0.06 | 33.14 | 33.58 | 33.06 | 116286 |
| 1730482200 | 33.14 | -0.04 | -0.12 | 33.18 | 33.439999 | 33.06 | 140053 |
| 1730395800 | 33.18 | -1.62 | -4.66 | 32.74 | 33.32 | 32.04 | 831210 |
| 1730309400 | 34.8 | -0.2 | -0.57 | 34.88 | 35.12 | 34.54 | 213223 |
| 1730223000 | 35 | -0.14 | -0.40 | 35.12 | 35.28 | 34.78 | 227583 |
| 1730136600 | 35.14 | 0.8 | 2.33 | 34.44 | 35.54 | 34.4 | 284250 |
| 1729873800 | 34.34 | -0.74 | -2.11 | 34.76 | 35 | 34.34 | 185232 |
| 1729787400 | 35.08 | -0.06 | -0.17 | 35.3 | 35.46 | 35.06 | 178385 |
| 1729701000 | 35.14 | -0.5 | -1.40 | 35.46 | 35.58 | 35.1 | 75902 |
| 1729614600 | 35.64 | 0.28 | 0.79 | 35.32 | 35.7 | 35 | 139122 |
| 1729528200 | 35.36 | 0 | 0.00 | 35.36 | 35.36 | 35.36 | 0 |
| 1729269000 | 35.36 | -0.24 | -0.67 | 35.36 | 35.52 | 35.08 | 161141 |
| 1729182600 | 35.6 | 0.3 | 0.85 | 35.38 | 35.86 | 35.26 | 130666 |
| 1729096200 | 35.3 | 0.12 | 0.34 | 35 | 35.34 | 34.9 | 206763 |
| 1729009800 | 35.18 | 0.44 | 1.27 | 34.88 | 35.34 | 34.82 | 213833 |
| 1728923400 | 34.74 | 0.36 | 1.05 | 34.42 | 34.74 | 34.18 | 130770 |
| 1728664200 | 34.38 | 0.02 | 0.06 | 34.26 | 34.7 | 34.26 | 153593 |
| 1728577800 | 34.36 | -0.4 | -1.15 | 34.62 | 34.74 | 34.22 | 185719 |
| 1728491400 | 34.76 | 0.3 | 0.87 | 34.58 | 34.9 | 34.5 | 150985 |
| 1728405000 | 34.46 | 0.44 | 1.29 | 34 | 34.46 | 33.94 | 139831 |
| 1728318600 | 34.02 | -0.78 | -2.24 | 34.96 | 35 | 33.96 | 203479 |
| 1728059400 | 34.8 | 0.56 | 1.64 | 34.24 | 34.94 | 34.16 | 235460 |
| 1727973000 | 34.24 | -0.08 | -0.23 | 34.22 | 34.34 | 33.94 | 200140 |
| 1727886600 | 34.32 | 0 | 0.00 | 34.26 | 34.38 | 33.96 | 182994 |
| 1727800200 | 34.32 | 0.02 | 0.06 | 34.48 | 34.82 | 34.22 | 191849 |
| 1727713800 | 34.3 | -1.24 | -3.49 | 35.24 | 35.24 | 34.28 | 273996 |
| 1727454600 | 35.54 | -0.42 | -1.17 | 35.72 | 36 | 35.48 | 326018 |
| 1727368200 | 35.96 | 0.34 | 0.95 | 36.3 | 36.64 | 35.86 | 315094 |
| 1727281800 | 35.62 | -0.88 | -2.41 | 35.8 | 35.8 | 34.52 | 434826 |
| 1727195400 | 36.5 | -0.8 | -2.14 | 37.64 | 37.64 | 35.7 | 310195 |
| 1727109000 | 37.3 | 0.06 | 0.16 | 37.18 | 37.6 | 36.52 | 148003 |
| 1726849800 | 37.24 | -0.3 | -0.80 | 37.66 | 37.88 | 37.24 | 443454 |
| 1726763400 | 37.54 | 0.86 | 2.34 | 37.1 | 37.72 | 37.1 | 260316 |
| 1726677000 | 36.68 | -0.42 | -1.13 | 36.8 | 37.2 | 36.68 | 240462 |
| 1726590600 | 37.1 | 0.3 | 0.82 | 36.94 | 37.82 | 36.88 | 210859 |
| 1726504200 | 36.8 | -0.38 | -1.02 | 37.04 | 37.04 | 36.48 | 170229 |
| 1726245000 | 37.18 | 0.92 | 2.54 | 36.36 | 37.18 | 36.32 | 379482 |
| 1726158600 | 36.26 | 0.14 | 0.39 | 36.5 | 36.62 | 35.9 | 135241 |
| 1726072200 | 36.12 | 0.06 | 0.17 | 36.12 | 36.42 | 35.86 | 164894 |
| 1725985800 | 36.06 | 0.44 | 1.24 | 35.56 | 36.2 | 35.46 | 317715 |
| 1725899400 | 35.62 | 0.34 | 0.96 | 35.28 | 35.92 | 35.28 | 185890 |
| 1725640200 | 35.28 | -1.18 | -3.24 | 36.36 | 36.36 | 35.28 | 247300 |
| 1725553800 | 36.46 | -0.16 | -0.44 | 36.46 | 36.74 | 36.26 | 145726 |
| 1725467400 | 36.62 | 0.34 | 0.94 | 35.8 | 36.64 | 35.58 | 182059 |
| 1725381000 | 36.28 | -0.1 | -0.27 | 36.34 | 36.68 | 35.94 | 81207 |
| 1725294600 | 36.38 | -0.12 | -0.33 | 36.4 | 36.52 | 35.92 | 117971 |
| 1725035400 | 36.5 | 1.34 | 3.81 | 35.48 | 36.96 | 35.48 | 371566 |
| 1724949000 | 35.16 | 0.44 | 1.27 | 34.76 | 35.22 | 34.6 | 134549 |
| 1724862600 | 34.72 | 0.4 | 1.17 | 34.34 | 34.76 | 34.3 | 82575 |
| 1724776200 | 34.32 | -0.44 | -1.27 | 34.74 | 34.84 | 34.3 | 99244 |
| 1724689800 | 34.76 | 0.26 | 0.75 | 34.52 | 34.78 | 34.36 | 100653 |
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
