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 | 4.31 | 10.7615480649 | 40.05 | 44.4 | 39.4101 | 30697 | 41.09487383 | CS |
| 4 | 3.06 | 7.40920096852 | 41.3 | 44.4 | 37.01 | 31849 | 40.40989315 | CS |
| 12 | 7.52 | 20.4125950054 | 36.84 | 45.92 | 34.01 | 35492 | 39.98572673 | CS |
| 26 | 14.96 | 50.8843537415 | 29.4 | 45.92 | 25.8 | 29289 | 37.59228394 | CS |
| 52 | 18.6 | 72.2049689441 | 25.76 | 45.92 | 23.35 | 18747 | 35.11148786 | CS |
| 156 | 12.62 | 39.7605545054 | 31.74 | 45.92 | 18.59 | 13869 | 30.30079954 | CS |
| 260 | 15.36 | 52.9655172414 | 29 | 45.92 | 18.59 | 15306 | 31.55057331 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 44.36 | 3.25 | 7.91 | 40.95 | 44.85 | 40.15 | 90119 |
| 1732664100 | 41.11 | -0.09 | -0.22 | 40.13 | 41.34 | 40.13 | 19332 |
| 1732577700 | 41.2 | -0.15 | -0.36 | 41.21 | 41.902 | 40.37 | 31948 |
| 1732318500 | 41.35 | 0.84 | 2.07 | 40.35 | 41.35 | 39.76 | 77615 |
| 1732232100 | 40.51 | 0.72 | 1.81 | 39.9 | 40.95 | 39.4245 | 11992 |
| 1732145700 | 39.79 | -0.7 | -1.73 | 40.05 | 40.43 | 39.4101 | 12598 |
| 1732059300 | 40.49 | 0.71 | 1.78 | 39.31 | 40.5 | 39.31 | 16487 |
| 1731972900 | 39.78 | 0.18 | 0.45 | 39.6 | 40.25 | 39.12 | 16585 |
| 1731713700 | 39.6 | 1.46 | 3.83 | 38.74 | 39.8546 | 38.74 | 46366 |
| 1731627300 | 38.14 | -4.26 | -10.05 | 40.51 | 40.51 | 37.01 | 59486 |
| 1731540900 | 42.4 | 2.46 | 6.16 | 40.1 | 42.8 | 39.18 | 46717 |
| 1731454500 | 39.94 | -0.98 | -2.39 | 40.6 | 40.6 | 39.24 | 36320 |
| 1731368100 | 40.92 | -0.7 | -1.68 | 42.18 | 42.18 | 38.81 | 38248 |
| 1731108900 | 41.62 | 2.06 | 5.21 | 40.39 | 42.34 | 38.7737 | 35263 |
| 1731022500 | 39.56 | -1.31 | -3.21 | 40.72 | 41 | 38.66 | 34442 |
| 1730936100 | 40.87 | 0.75 | 1.87 | 40.97 | 41.5 | 40.2 | 34866 |
| 1730849700 | 40.12 | -0.23 | -0.57 | 40.68 | 40.68 | 39.85 | 14089 |
| 1730763300 | 40.35 | 2.06 | 5.38 | 39.39 | 40.35 | 38.57 | 18217 |
| 1730500500 | 38.29 | -1.71 | -4.28 | 40.6 | 40.6 | 38.29 | 19767 |
| 1730414100 | 40 | -1 | -2.44 | 40.95 | 41.4 | 38.51 | 40532 |
| 1730327700 | 41 | -0.04 | -0.10 | 41.3 | 41.59 | 40.05 | 26106 |
| 1730241300 | 41.04 | 1.21 | 3.04 | 39.83 | 41.3 | 39.498121 | 29092 |
| 1730154900 | 39.83 | -0.09 | -0.23 | 40.41 | 40.41 | 39 | 20824 |
| 1729895700 | 39.92 | 1.26 | 3.26 | 39.07 | 40.5 | 38.83 | 28135 |
| 1729809300 | 38.66 | -0.09 | -0.23 | 39.09 | 39.7944 | 38.4463 | 8802 |
| 1729722900 | 38.75 | -0.57 | -1.45 | 39.71 | 39.71 | 38.3129 | 15581 |
| 1729636500 | 39.32 | 0.07 | 0.18 | 39.44 | 39.72 | 38.835 | 9860 |
| 1729550100 | 39.25 | -0.75 | -1.88 | 39.76 | 40.43 | 38.95 | 18275 |
| 1729290900 | 40 | 0.04 | 0.10 | 40.51 | 40.7 | 39 | 25736 |
| 1729204500 | 39.96 | 1.02 | 2.62 | 39.62 | 40.35 | 38.75 | 31331 |
| 1729118100 | 38.94 | 0.54 | 1.41 | 39.97 | 40.84 | 38.42 | 339315 |
| 1729031700 | 38.4 | -7.1 | -15.60 | 44 | 45 | 38.4 | 97276 |
| 1728945300 | 45.5 | 1.8 | 4.12 | 43.22 | 45.92 | 42 | 124523 |
| 1728686100 | 43.7 | 4.05 | 10.21 | 40 | 44.0269 | 39.92 | 65046 |
| 1728599700 | 39.65 | -0.15 | -0.38 | 40 | 40.5 | 39.39 | 30244 |
| 1728513300 | 39.8 | 0.6 | 1.53 | 39.6 | 40 | 38.2 | 15247 |
| 1728426900 | 39.2 | 0.21 | 0.54 | 39.0428 | 39.29 | 38.22 | 21428 |
| 1728340500 | 38.99 | -0.51 | -1.29 | 39.27 | 39.75 | 37.67 | 47521 |
| 1728081300 | 39.5 | 0.98 | 2.54 | 38.94 | 39.64 | 37.11 | 24818 |
| 1727994900 | 38.5231 | -0.98 | -2.47 | 38.7 | 39.49 | 37 | 22196 |
| 1727908500 | 39.5 | 2.5 | 6.76 | 38.0028 | 40.1737 | 37.96 | 12372 |
| 1727822100 | 37 | -2.63 | -6.64 | 39.69 | 39.69 | 35.51 | 45019 |
| 1727735520 | 39.63 | -1.27 | -3.11 | 40.9 | 40.9 | 38.51 | 18358 |
| 1727476500 | 40.9 | 0.05 | 0.12 | 40.9 | 40.9 | 40.23 | 8601 |
| 1727390100 | 40.85 | -0.04 | -0.10 | 40.75 | 41.5 | 40.5 | 10739 |
| 1727303700 | 40.89 | 0.34 | 0.84 | 40 | 41.9889 | 39.99 | 34884 |
| 1727217300 | 40.55 | 0.5 | 1.25 | 40.68 | 41.59 | 40.39 | 6853 |
| 1727130900 | 40.05 | 0.03 | 0.07 | 40.25 | 40.78 | 38.775 | 42758 |
| 1726871700 | 40.02 | -0.38 | -0.94 | 40.25 | 41.15 | 39.73 | 39905 |
| 1726785300 | 40.4 | 1.64 | 4.23 | 40.4739 | 40.5 | 38.9 | 15798 |
| 1726698900 | 38.76 | -2.47 | -5.99 | 41.1 | 43.795 | 38.4001 | 33990 |
| 1726612500 | 41.23 | 1.61 | 4.06 | 39.5 | 42.98 | 38.86 | 45680 |
| 1726526100 | 39.62 | 1.51 | 3.96 | 37.7 | 39.84 | 37.35 | 18392 |
| 1726266900 | 38.11 | 0.15 | 0.40 | 37.89 | 38.7017 | 36.95 | 58288 |
| 1726180500 | 37.96 | 0.66 | 1.77 | 37.2 | 38.0499 | 36.2061 | 25083 |
| 1726094100 | 37.3 | -0.59 | -1.56 | 37.78 | 37.89 | 36.5301 | 6105 |
| 1726007700 | 37.89 | -0.11 | -0.29 | 37.99 | 38.2 | 37.6488 | 8964 |
| 1725921300 | 38 | -0.41 | -1.07 | 38 | 38.5 | 37.0458 | 20837 |
| 1725662100 | 38.41 | 1.81 | 4.95 | 36.88 | 39.08 | 36.62 | 15818 |
| 1725575700 | 36.6 | 1.6 | 4.57 | 36.9 | 37.3 | 35.18 | 24070 |
| 1725489300 | 35 | -1.94 | -5.25 | 36.84 | 37.8 | 34.01 | 24769 |
| 1725402900 | 36.94 | -1.35 | -3.53 | 37.9 | 37.9 | 35.8101 | 9282 |
| 1725057300 | 38.29 | 1.09 | 2.93 | 38.47 | 38.47 | 36.58 | 13013 |
| 1724970900 | 37.2 | -0.65 | -1.72 | 37.68 | 38.72 | 37.2 | 14009 |
| 1724884500 | 37.85 | 1.28 | 3.50 | 36.46 | 37.85 | 36.33 | 8945 |
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
