Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.63 | 4.248110503 | 38.37 | 40.83 | 38.0101 | 77838 | 39.721779 | CS |
| 4 | 7.48 | 23.0012300123 | 32.52 | 40.83 | 32.52 | 102018 | 38.45811172 | CS |
| 12 | 7.13 | 21.691512017 | 32.87 | 40.83 | 30.16 | 88295 | 34.68889839 | CS |
| 26 | 13.28 | 49.7005988024 | 26.72 | 40.83 | 25.84 | 109479 | 31.27214117 | CS |
| 52 | 17.58 | 78.412132025 | 22.42 | 40.83 | 22.05 | 105624 | 28.35300114 | CS |
| 156 | -13.13 | -24.7129681912 | 53.13 | 66.33 | 18.06 | 113901 | 34.74105564 | CS |
| 260 | 15.95 | 66.3201663202 | 24.05 | 66.33 | 13.54 | 117564 | 32.12364587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 40 | -0.65 | -1.60 | 40.5 | 40.615 | 39.77 | 58903 |
| 1732578000 | 40.65 | 1.44 | 3.67 | 39.32 | 40.83 | 39.32 | 156698 |
| 1732318800 | 39.21 | 0.25 | 0.64 | 39.24 | 39.61447 | 38.92 | 52877 |
| 1732232400 | 38.96 | 0.71 | 1.86 | 38.46 | 39.34 | 38.0101 | 67362 |
| 1732146000 | 38.25 | -0.55 | -1.42 | 38.82 | 38.82 | 38.03 | 56916 |
| 1732059600 | 38.8 | -0.05 | -0.13 | 38.83 | 39.15 | 38.48 | 70070 |
| 1731973200 | 38.85 | 0.75 | 1.97 | 38.1 | 38.93 | 37.8 | 100251 |
| 1731714000 | 38.1 | -0.05 | -0.13 | 38.48 | 38.58 | 37.23 | 93482 |
| 1731627600 | 38.15 | -0.42 | -1.09 | 38.79 | 38.79 | 38.01 | 60149 |
| 1731541200 | 38.57 | -0.93 | -2.35 | 39.63 | 39.665 | 38.5 | 53384 |
| 1731454800 | 39.5 | -0.44 | -1.10 | 40.04 | 40.285 | 39.18 | 65393 |
| 1731368400 | 39.94 | 0.55 | 1.40 | 39.8 | 40.468 | 39.58 | 102633 |
| 1731109200 | 39.39 | 0.05 | 0.13 | 39.39 | 39.68 | 39.11 | 78877 |
| 1731022800 | 39.34 | -0.48 | -1.21 | 39.76 | 39.7722 | 39.1 | 69422 |
| 1730936400 | 39.82 | 1.85 | 4.87 | 39.25 | 39.8317 | 38.76 | 187878 |
| 1730850000 | 37.97 | 0.43 | 1.15 | 37.28 | 38.09 | 37.28 | 104973 |
| 1730763600 | 37.54 | 0.65 | 1.76 | 36.88 | 38.19 | 36.86 | 114200 |
| 1730500800 | 36.89 | -0.5 | -1.34 | 37.7 | 37.7 | 36.17 | 154283 |
| 1730414400 | 37.39 | 4.73 | 14.48 | 34 | 38.325 | 34 | 363531 |
| 1730328000 | 32.659999 | 0.07 | 0.21 | 32.58 | 33 | 32.309399 | 60611 |
| 1730241600 | 32.59 | -0.05 | -0.15 | 32.33 | 32.775 | 32.15 | 35515 |
| 1730155200 | 32.64 | 0.55 | 1.71 | 32.14 | 32.9 | 32.14 | 52565 |
| 1729896000 | 32.09 | -0.02 | -0.06 | 32.259999 | 32.479999 | 31.93 | 49229 |
| 1729809600 | 32.11 | -0.18 | -0.56 | 32.33 | 32.42 | 31.705 | 89163 |
| 1729723200 | 32.29 | 0.29 | 0.91 | 31.91 | 32.34 | 31.7506 | 67349 |
| 1729636800 | 32 | -0.09 | -0.28 | 31.87 | 32.049999 | 31.68 | 219331 |
| 1729550400 | 32.09 | -0.26 | -0.80 | 32.259999 | 32.4 | 31.86 | 52710 |
| 1729291200 | 32.35 | 0 | 0.00 | 32.4 | 32.74 | 32.0601 | 75361 |
| 1729204800 | 32.35 | 0.89 | 2.83 | 31.52 | 32.36 | 31.39 | 83032 |
| 1729118400 | 31.46 | 0.45 | 1.45 | 31.33 | 31.6116 | 31.145 | 74521 |
| 1729032000 | 31.01 | 0.15 | 0.49 | 30.9 | 31.26 | 30.8 | 52308 |
| 1728945600 | 30.86 | 0.02 | 0.06 | 30.81 | 30.99 | 30.6 | 28959 |
| 1728686400 | 30.84 | 0.17 | 0.55 | 30.66 | 31.105 | 30.4473 | 38676 |
| 1728600000 | 30.67 | 0.32 | 1.05 | 30.15 | 30.86 | 30.15 | 66666 |
| 1728513600 | 30.35 | -0.33 | -1.08 | 30.81 | 31.03 | 30.35 | 71114 |
| 1728427200 | 30.68 | -0.52 | -1.67 | 31.4 | 31.47 | 30.63 | 133338 |
| 1728340800 | 31.2 | -0.72 | -2.26 | 31.73 | 31.85 | 31.11 | 70620 |
| 1728081600 | 31.92 | 0.21 | 0.66 | 32.119999 | 32.15 | 31.6 | 48814 |
| 1727995200 | 31.71 | -0.72 | -2.22 | 32.17 | 32.24 | 31.65 | 54779 |
| 1727908800 | 32.43 | -0.32 | -0.98 | 32.659999 | 32.72 | 32.39 | 50201 |
| 1727822400 | 32.75 | -0.08 | -0.24 | 32.61 | 32.88 | 32.3571 | 71062 |
| 1727736000 | 32.83 | 0.01 | 0.03 | 32.78 | 32.92 | 32.415 | 76224 |
| 1727476800 | 32.82 | -0.09 | -0.27 | 33.009999 | 33.229999 | 32.645 | 54985 |
| 1727390400 | 32.909999 | 0.13 | 0.40 | 33.189999 | 33.36 | 32.84 | 68193 |
| 1727304000 | 32.78 | -0.3 | -0.91 | 33.09 | 33.09 | 32.6854 | 69037 |
| 1727217600 | 33.08 | 0.13 | 0.39 | 32.89 | 33.18 | 32.74 | 66183 |
| 1727131200 | 32.95 | 0.02 | 0.06 | 33.009999 | 33.174999 | 32.549999 | 78635 |
| 1726872000 | 32.93 | -0.45 | -1.35 | 33.22 | 33.35 | 32.85 | 269124 |
| 1726785600 | 33.38 | 0.53 | 1.61 | 33.52 | 33.59 | 32.89 | 101510 |
| 1726699200 | 32.85 | -0.31 | -0.93 | 33.17 | 33.64 | 32.6875 | 85747 |
| 1726612800 | 33.159999 | 0.26 | 0.79 | 33.229999 | 33.61 | 32.82 | 130900 |
| 1726526400 | 32.9 | -0.12 | -0.36 | 33.14 | 33.39 | 32.9 | 113425 |
| 1726267200 | 33.02 | 0.64 | 1.98 | 32.7 | 33.09 | 32.545 | 114263 |
| 1726180800 | 32.38 | 0.28 | 0.87 | 32.29 | 32.47 | 31.88 | 70281 |
| 1726094400 | 32.1 | -0.23 | -0.71 | 32.07 | 32.1899 | 31.68 | 69730 |
| 1726008000 | 32.33 | 0.13 | 0.40 | 32.35 | 32.43 | 31.99 | 80201 |
| 1725921600 | 32.2 | -0.13 | -0.40 | 32.189999 | 32.68 | 32.119999 | 78044 |
| 1725662400 | 32.33 | -0.69 | -2.09 | 33.03 | 33.03 | 32.15 | 104247 |
| 1725576000 | 33.02 | 0.01 | 0.03 | 33.009999 | 33.38 | 32.854999 | 88849 |
| 1725489600 | 33.009999 | 0.2 | 0.61 | 32.869999 | 33.09 | 32.665 | 92675 |
| 1725403200 | 32.81 | -0.34 | -1.03 | 32.869999 | 33.18 | 32.56 | 91631 |
| 1725057600 | 33.15 | 0.26 | 0.79 | 33 | 33.29 | 32.77 | 173153 |
| 1724971200 | 32.89 | 0.01 | 0.03 | 33.09 | 33.1 | 32.595 | 89402 |
| 1724884800 | 32.88 | 0.22 | 0.67 | 32.53 | 33.07 | 32.53 | 96508 |
| 1724798400 | 32.659999 | 0.14 | 0.43 | 32.39 | 32.86 | 32.17 | 69704 |
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
