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 | 1.46 | 4.68248877486 | 31.18 | 34.4427 | 30.6775 | 314202 | 32.52254879 | CS |
| 4 | 2.03 | 6.63181966678 | 30.61 | 34.4427 | 28.85 | 235176 | 31.78588865 | CS |
| 12 | 4.57 | 16.2807267545 | 28.07 | 34.4427 | 25.315 | 190003 | 29.61570506 | CS |
| 26 | 7.45 | 29.5752282652 | 25.19 | 34.4427 | 20.1667 | 204832 | 26.93864685 | CS |
| 52 | 8.27 | 33.9351661879 | 24.37 | 34.4427 | 20.1667 | 206606 | 26.95740651 | CS |
| 156 | 9.61 | 41.728180634 | 23.03 | 43.68 | 18.54 | 242680 | 30.33691309 | CS |
| 260 | 14.89 | 83.8873239437 | 17.75 | 43.68 | 6.18 | 223611 | 25.4709371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 32.64 | -1 | -2.97 | 33.29 | 33.39 | 32.619999 | 147521 |
| 1732577700 | 33.64 | 0.69 | 2.09 | 33.52 | 34.4427 | 32.95 | 293022 |
| 1732318500 | 32.95 | 1.47 | 4.67 | 31.73 | 33.2 | 31.6 | 552562 |
| 1732232100 | 31.48 | -0.07 | -0.22 | 31.79 | 32.06 | 31.32 | 270226 |
| 1732145700 | 31.55 | 0.37 | 1.19 | 31.18 | 31.74 | 30.6775 | 307680 |
| 1732059300 | 31.18 | 0.18 | 0.58 | 30.72 | 31.54 | 30.41 | 189826 |
| 1731972900 | 31 | -0.41 | -1.31 | 31.435 | 31.685 | 30.57 | 261823 |
| 1731713700 | 31.41 | -0.27 | -0.85 | 31.63 | 31.635 | 30.42 | 284828 |
| 1731627300 | 31.68 | -0.29 | -0.91 | 32.67 | 33.75 | 30.54 | 389333 |
| 1731540900 | 31.97 | -0.65 | -1.99 | 32.68 | 33.189999 | 31.95 | 400061 |
| 1731454500 | 32.619999 | -0.6 | -1.81 | 32.95 | 33.15 | 32.409999 | 190240 |
| 1731368100 | 33.22 | 0.88 | 2.74 | 32.689999 | 33.33 | 32.575 | 194382 |
| 1731108900 | 32.335 | 0.34 | 1.05 | 31.98 | 32.38 | 31.46 | 197934 |
| 1731022500 | 32 | -0.21 | -0.65 | 32.08 | 32.549999 | 31.58 | 166770 |
| 1730936100 | 32.21 | 2.84 | 9.67 | 31.44 | 32.83 | 31.072 | 280389 |
| 1730849700 | 29.37 | 0.03 | 0.10 | 29.31 | 29.72 | 29.17 | 109730 |
| 1730763300 | 29.34 | 0.29 | 1.00 | 29.1 | 29.78 | 29.1 | 94008 |
| 1730500500 | 29.05 | 0.08 | 0.28 | 29.22 | 29.56 | 28.96 | 103828 |
| 1730414100 | 28.97 | -0.86 | -2.88 | 29.99 | 29.99 | 28.85 | 182230 |
| 1730327700 | 29.83 | -0.76 | -2.48 | 30.61 | 30.9 | 29.82 | 87131 |
| 1730241300 | 30.59 | 0.08 | 0.26 | 30.35 | 30.5985 | 30.02 | 98986 |
| 1730154900 | 30.51 | 0.65 | 2.18 | 30.21 | 30.565 | 30.08 | 88132 |
| 1729895700 | 29.86 | -0.11 | -0.37 | 30.26 | 30.845 | 29.82 | 212497 |
| 1729809300 | 29.97 | -0.03 | -0.10 | 30.08 | 30.15 | 29.6 | 85618 |
| 1729722900 | 30 | -0.17 | -0.56 | 30.05 | 30.24 | 29.75 | 123070 |
| 1729636500 | 30.17 | -0.5 | -1.63 | 30.52 | 30.67 | 30.04 | 81662 |
| 1729550100 | 30.67 | -0.03 | -0.10 | 30.7 | 30.79 | 30.26 | 196522 |
| 1729290900 | 30.7 | -0.05 | -0.16 | 30.87 | 31 | 30.525 | 128254 |
| 1729204500 | 30.75 | 0.19 | 0.62 | 30.51 | 30.83 | 29.85 | 114252 |
| 1729118100 | 30.56 | 0.89 | 3.00 | 30.03 | 30.57 | 29.88 | 109672 |
| 1729031700 | 29.67 | 0.26 | 0.88 | 29.4 | 30.055 | 29.14 | 148101 |
| 1728945300 | 29.41 | -0.15 | -0.51 | 29.6 | 29.865 | 29.27 | 67642 |
| 1728686100 | 29.56 | 1.11 | 3.90 | 28.45 | 29.63 | 28.45 | 146574 |
| 1728599700 | 28.45 | -0.97 | -3.30 | 28.69 | 28.905 | 28.1 | 143549 |
| 1728513300 | 29.42 | -0.43 | -1.44 | 29.75 | 30.32 | 29.39 | 103823 |
| 1728426900 | 29.85 | 0.5 | 1.70 | 29.13 | 30.14 | 29.0175 | 187886 |
| 1728340500 | 29.35 | -0.03 | -0.10 | 28.99 | 29.63 | 28.9 | 137227 |
| 1728081300 | 29.38 | 0.35 | 1.21 | 29.56 | 29.615 | 28.875 | 151127 |
| 1727994900 | 29.03 | 0.39 | 1.36 | 28.64 | 29.2 | 28.5653 | 291473 |
| 1727908500 | 28.64 | 0.98 | 3.54 | 27.925 | 29.14 | 27.9058 | 262431 |
| 1727822100 | 27.66 | 0.13 | 0.47 | 27.53 | 27.83 | 26.705 | 264262 |
| 1727735520 | 27.53 | 0.27 | 0.99 | 27.16 | 27.63 | 26.9307 | 186985 |
| 1727476500 | 27.26 | 0.52 | 1.94 | 27.03 | 27.44 | 26.695 | 124668 |
| 1727390100 | 26.74 | 0.15 | 0.56 | 26.95 | 26.97 | 26.41 | 101615 |
| 1727303700 | 26.59 | -0.66 | -2.42 | 27.28 | 27.4645 | 26.55 | 198246 |
| 1727217300 | 27.25 | 0.32 | 1.19 | 27.09 | 27.44 | 26.9428 | 108933 |
| 1727130900 | 26.93 | 0 | 0.00 | 27.01 | 27.3799 | 26.87 | 102074 |
| 1726871700 | 26.93 | -0.39 | -1.43 | 27.11 | 27.48 | 26.79 | 517471 |
| 1726785300 | 27.32 | 0.69 | 2.59 | 27.46 | 27.67 | 27.03 | 99176 |
| 1726698900 | 26.63 | -0.01 | -0.04 | 26.87 | 27.76 | 26.42 | 138917 |
| 1726612500 | 26.64 | 0.13 | 0.49 | 26.74 | 27.25 | 26.6 | 173093 |
| 1726526100 | 26.51 | -0.09 | -0.34 | 26.62 | 26.82 | 26.13 | 158185 |
| 1726266900 | 26.6 | 0.69 | 2.66 | 26.515 | 26.66 | 25.85 | 377693 |
| 1726180500 | 25.91 | -0.03 | -0.12 | 26.25 | 26.515 | 25.83 | 293903 |
| 1726094100 | 25.94 | -0.83 | -3.10 | 26.61 | 26.64 | 25.315 | 280996 |
| 1726007700 | 26.77 | -0.43 | -1.58 | 27.2 | 27.2 | 26.43 | 141917 |
| 1725921300 | 27.2 | 0.07 | 0.26 | 27.13 | 27.605 | 26.92 | 137673 |
| 1725662100 | 27.13 | -1 | -3.55 | 28 | 28.105 | 27.12 | 228139 |
| 1725575700 | 28.13 | -0.27 | -0.95 | 28.29 | 28.49 | 28 | 107567 |
| 1725489300 | 28.4 | 0.13 | 0.46 | 28.07 | 28.69 | 28.07 | 76654 |
| 1725402900 | 28.27 | -1.19 | -4.04 | 29.2376 | 29.2376 | 28.215 | 174527 |
| 1725057300 | 29.46 | 0.39 | 1.34 | 29.22 | 29.54 | 28.9674 | 180544 |
| 1724970900 | 29.07 | 0.79 | 2.79 | 28.56 | 29.21 | 28.525 | 102781 |
| 1724884500 | 28.28 | -0.86 | -2.95 | 29 | 29.005 | 28.095 | 133648 |
| 1724798100 | 29.14 | -0.48 | -1.62 | 29.56 | 29.71 | 28.985 | 84001 |
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
