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 | 0.198 | 0.591892861413 | 33.452 | 33.7219 | 32.04 | 384 | 33.54558097 | SP |
| 4 | 0.81 | 2.46650426309 | 32.84 | 34.06 | 31.804 | 165 | 33.32954747 | SP |
| 12 | 3.491 | 11.575317484 | 30.159 | 34.06 | 29.3497 | 215 | 31.87434239 | SP |
| 26 | 3.3 | 10.8731466227 | 30.35 | 34.06 | 27.9672 | 702 | 31.3228201 | SP |
| 52 | 3.3 | 10.8731466227 | 30.35 | 34.06 | 27.9672 | 702 | 31.3228201 | SP |
| 156 | 3.3 | 10.8731466227 | 30.35 | 34.06 | 27.9672 | 702 | 31.3228201 | SP |
| 260 | 3.3 | 10.8731466227 | 30.35 | 34.06 | 27.9672 | 702 | 31.3228201 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 33.7219 | 0.31 | 0.94 | 33.6 | 33.7219 | 33.6 | 547 |
| 1732577700 | 33.4093 | -0.06 | -0.18 | 33.28 | 33.4093 | 33.28 | 674 |
| 1732318500 | 33.4702 | -0.08 | -0.23 | 33.47 | 33.4702 | 33.47 | 47 |
| 1732232100 | 33.5489 | 0.1 | 0.29 | 33.45 | 33.5901 | 33.27 | 649 |
| 1732145700 | 33.452 | -0.03 | -0.10 | 33.54 | 33.54 | 33.452 | 24 |
| 1732059300 | 33.4859 | 0.43 | 1.32 | 33.02 | 33.4859 | 33.02 | 52 |
| 1731972900 | 33.051 | 0.08 | 0.24 | 33.02 | 33.051 | 33.02 | 65 |
| 1731713700 | 32.9727 | -0.86 | -2.55 | 32.9727 | 32.9727 | 32.9727 | 41 |
| 1731627300 | 33.834 | -0.22 | -0.63 | 34.17 | 34.17 | 33.834 | 160 |
| 1731540900 | 34.0491 | 0.08 | 0.23 | 34.01 | 34.0491 | 34.01 | 68 |
| 1731454500 | 33.9702 | 0.1 | 0.31 | 34.06 | 34.06 | 33.9702 | 26 |
| 1731368100 | 33.8669 | -0.07 | -0.22 | 34.1 | 34.1 | 33.8669 | 126 |
| 1731108900 | 33.9406 | 0.06 | 0.18 | 33.9406 | 33.9406 | 33.9406 | 84 |
| 1731022500 | 33.8781 | 0.57 | 1.71 | 33.8781 | 33.8781 | 33.8781 | 32 |
| 1730936100 | 33.3069 | 0.87 | 2.67 | 32.979999 | 34.06 | 32.979999 | 234 |
| 1730849700 | 32.4414 | 0.42 | 1.31 | 31.85 | 32.4414 | 31.85 | 174 |
| 1730763300 | 32.0217 | -0.04 | -0.12 | 32.11 | 32.11 | 32.0217 | 120 |
| 1730500500 | 32.060899 | 0.26 | 0.81 | 31.99 | 32.060899 | 31.99 | 57 |
| 1730414100 | 31.804 | -0.92 | -2.81 | 31.97 | 31.97 | 31.804 | 175 |
| 1730327700 | 32.7226 | -0.18 | -0.55 | 32.84 | 32.84 | 32.7226 | 20 |
| 1730241300 | 32.9028 | 0.4 | 1.22 | 32.509999 | 32.9028 | 32.509999 | 292 |
| 1730154900 | 32.5071 | 0.01 | 0.05 | 32.74 | 32.74 | 32.5071 | 508 |
| 1729895700 | 32.492199 | 0.17 | 0.53 | 32.52 | 32.52 | 32.492199 | 284 |
| 1729809300 | 32.3211 | 0.18 | 0.56 | 32.39 | 32.39 | 32.32 | 422 |
| 1729722900 | 32.1411 | -0.63 | -1.93 | 32.5 | 32.5 | 32.13 | 335 |
| 1729636500 | 32.7748 | 0.03 | 0.08 | 32.7748 | 32.7748 | 32.7748 | 11 |
| 1729550100 | 32.749699 | 0.09 | 0.28 | 32.659999 | 32.749699 | 32.659999 | 193 |
| 1729290900 | 32.6587 | 0.27 | 0.82 | 32.74 | 32.74 | 32.6587 | 270 |
| 1729204500 | 32.3935 | 0.13 | 0.41 | 32.49 | 32.604999 | 32.3935 | 527 |
| 1729118100 | 32.2625 | 0 | 0.01 | 32.34 | 32.34 | 32.259999 | 178 |
| 1729031700 | 32.259999 | -0.64 | -1.96 | 32.56 | 32.56 | 32.259999 | 269 |
| 1728945300 | 32.904899 | 0.27 | 0.83 | 32.81 | 32.904899 | 32.81 | 240 |
| 1728686100 | 32.6328 | 0.11 | 0.33 | 32.53 | 32.6328 | 32.53 | 48 |
| 1728599700 | 32.5253 | -0.03 | -0.09 | 32.5253 | 32.5253 | 32.5253 | 90 |
| 1728513300 | 32.554699 | 0.28 | 0.86 | 32.5 | 32.554699 | 32.5 | 317 |
| 1728426900 | 32.2762 | 0.57 | 1.79 | 31.88 | 32.2762 | 31.88 | 60 |
| 1728340500 | 31.71 | -0.29 | -0.91 | 32 | 32 | 31.71 | 75 |
| 1728081300 | 32 | 0.33 | 1.05 | 31.76 | 32 | 31.76 | 446 |
| 1727994900 | 31.6669 | 0.01 | 0.03 | 31.66 | 31.6669 | 31.66 | 79 |
| 1727908500 | 31.6571 | 0.11 | 0.35 | 31.55 | 31.6571 | 31.55 | 60 |
| 1727822100 | 31.5455 | -0.51 | -1.58 | 32.08 | 32.08 | 31.5455 | 33 |
| 1727735700 | 32.0527 | 0.1 | 0.33 | 31.84 | 32.0527 | 31.84 | 38 |
| 1727476500 | 31.9479 | -0.3 | -0.92 | 32.31 | 32.31 | 31.9479 | 42 |
| 1727390100 | 32.244 | 0.13 | 0.41 | 32.53 | 32.53 | 32.244 | 89 |
| 1727303700 | 32.1128 | 0.05 | 0.15 | 32.14 | 32.14 | 32.1128 | 9 |
| 1727217300 | 32.0662 | 0.1 | 0.32 | 31.91 | 32.0662 | 31.9 | 171 |
| 1727130900 | 31.9636 | 0.12 | 0.37 | 31.99 | 31.99 | 31.9636 | 133 |
| 1726871700 | 31.846 | -0.18 | -0.55 | 31.94 | 31.94 | 31.83 | 527 |
| 1726785300 | 32.0229 | 0.85 | 2.73 | 31.98 | 32.0229 | 31.98 | 139 |
| 1726698900 | 31.1729 | -0.15 | -0.48 | 31.32 | 31.32 | 31.1729 | 90 |
| 1726612500 | 31.3219 | 0.01 | 0.02 | 31.3219 | 31.3219 | 31.3219 | 48 |
| 1726526100 | 31.3155 | -0.13 | -0.42 | 31.13 | 31.3155 | 31.13 | 214 |
| 1726266900 | 31.449 | 0.16 | 0.53 | 31.37 | 31.449 | 31.37 | 191 |
| 1726180500 | 31.2845 | 0.33 | 1.07 | 31.01 | 31.2845 | 31.01 | 98 |
| 1726094100 | 30.9532 | 0.84 | 2.80 | 30.9532 | 30.9532 | 30.9532 | 55 |
| 1726007700 | 30.109 | 0.33 | 1.09 | 29.78 | 30.109 | 29.78 | 271 |
| 1725921300 | 29.7839 | 0.43 | 1.48 | 29.74 | 29.7839 | 29.65 | 1002 |
| 1725662100 | 29.3497 | -0.74 | -2.45 | 30.18 | 30.18 | 29.3497 | 1495 |
| 1725575700 | 30.0878 | -0.07 | -0.24 | 30.0878 | 30.0878 | 30.0878 | 56 |
| 1725489300 | 30.159 | -0.12 | -0.39 | 30.159 | 30.159 | 30.159 | 311 |
| 1725402900 | 30.2782 | -1.08 | -3.44 | 31.36 | 31.36 | 30.2782 | 172 |
| 1725057300 | 31.3571 | 0.44 | 1.44 | 31.3571 | 31.3571 | 31.3571 | 71 |
| 1724970900 | 30.9125 | -0.17 | -0.56 | 31.19 | 31.19 | 30.9125 | 46 |
| 1724884500 | 31.0861 | -0.29 | -0.93 | 31.42 | 31.42 | 31.0861 | 354 |
| 1724798100 | 31.3767 | 0.14 | 0.46 | 30.77 | 31.3767 | 30.77 | 40 |
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
