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 | 1.23 | 3.9397821909 | 31.22 | 32.54 | 30.91 | 1124417 | 32.01809002 | CS |
| 4 | -2.05 | -5.94202898551 | 34.5 | 34.81 | 30.91 | 1151791 | 32.66981666 | CS |
| 12 | 0.83 | 2.62492093612 | 31.62 | 36.78 | 30.91 | 889221 | 33.37577267 | CS |
| 26 | 6.71 | 26.0683760684 | 25.74 | 36.78 | 24.07 | 849796 | 30.8190353 | CS |
| 52 | 14.59 | 81.6909294513 | 17.86 | 36.78 | 17.58 | 1035801 | 26.58282356 | CS |
| 156 | -12 | -26.9966254218 | 44.45 | 47.44 | 17.055 | 1027218 | 28.15002858 | CS |
| 260 | -15.55 | -32.3958333333 | 48 | 52.76 | 17.055 | 949180 | 32.52804134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 32.45 | 0.01 | 0.03 | 32.729999 | 33.11 | 32.409999 | 483070 |
| 1732664400 | 32.439999 | 0.1 | 0.31 | 32.2 | 32.52 | 31.99 | 687350 |
| 1732578000 | 32.34 | 0.38 | 1.19 | 32.2 | 32.54 | 32.11 | 1199855 |
| 1732318800 | 31.96 | 0.07 | 0.22 | 31.94 | 32.21 | 31.83 | 1479621 |
| 1732232400 | 31.89 | 0.28 | 0.89 | 31.7 | 32.119999 | 31.59 | 1178770 |
| 1732146000 | 31.61 | 0.15 | 0.48 | 31.22 | 31.61 | 30.91 | 1076491 |
| 1732059600 | 31.46 | 0.07 | 0.22 | 31.26 | 31.55 | 31.115 | 895481 |
| 1731973200 | 31.39 | -0.27 | -0.85 | 31.05 | 31.53 | 30.9814 | 721669 |
| 1731714000 | 31.66 | -0.16 | -0.50 | 31.82 | 31.93 | 31.54 | 835602 |
| 1731627600 | 31.82 | -0.38 | -1.18 | 32.33 | 32.4 | 31.785 | 1371496 |
| 1731541200 | 32.2 | -0.07 | -0.22 | 32.56 | 32.755 | 32.009999 | 1012388 |
| 1731454800 | 32.27 | -0.92 | -2.77 | 33 | 33.42 | 32.25 | 1226142 |
| 1731368400 | 33.189999 | -0.6 | -1.78 | 33.99 | 34.22 | 33.18 | 1412261 |
| 1731109200 | 33.79 | -0.03 | -0.09 | 33.94 | 34 | 33.69 | 1427230 |
| 1731022800 | 33.82 | 0.15 | 0.45 | 33.43 | 33.93 | 33.31 | 1658543 |
| 1730936400 | 33.67 | 0.4 | 1.20 | 33.7 | 33.92 | 33.2 | 997940 |
| 1730850000 | 33.27 | 0.23 | 0.70 | 32.92 | 33.59 | 32.81 | 997196 |
| 1730763600 | 33.04 | 0.4 | 1.23 | 32.6 | 33.04 | 32.43 | 2007520 |
| 1730500800 | 32.64 | -0.9 | -2.68 | 33.7 | 33.8 | 32.549999 | 1196760 |
| 1730414400 | 33.54 | -0.74 | -2.16 | 34.12 | 34.3 | 33.53 | 758569 |
| 1730328000 | 34.28 | -0.11 | -0.32 | 34.5 | 34.81 | 34.18 | 894943 |
| 1730241600 | 34.39 | -0.34 | -0.98 | 34.7 | 34.81 | 34.28 | 1167035 |
| 1730155200 | 34.73 | -0.11 | -0.32 | 35 | 35.385 | 34.72 | 791380 |
| 1729896000 | 34.84 | -0.75 | -2.11 | 35.59 | 35.68 | 34.7 | 1035590 |
| 1729809600 | 35.59 | -0.16 | -0.45 | 35.55 | 35.87 | 35.37 | 1521911 |
| 1729723200 | 35.75 | 0.16 | 0.45 | 35.89 | 36.78 | 35.61 | 1760419 |
| 1729636800 | 35.59 | 0.01 | 0.03 | 35.54 | 35.96 | 35.34 | 1336621 |
| 1729550400 | 35.58 | -0.79 | -2.17 | 36.27 | 36.42 | 35.54 | 817259 |
| 1729291200 | 36.37 | 0.39 | 1.08 | 35.88 | 36.55 | 35.67 | 668199 |
| 1729204800 | 35.98 | 0.37 | 1.04 | 35.51 | 36.005 | 35.406 | 680152 |
| 1729118400 | 35.61 | 0.35 | 0.99 | 35.28 | 35.825 | 35.21 | 829113 |
| 1729032000 | 35.26 | 1.03 | 3.01 | 34.4 | 35.95 | 34.275 | 1451202 |
| 1728945600 | 34.23 | 0.62 | 1.84 | 33.549999 | 34.35 | 33.21 | 784142 |
| 1728686400 | 33.61 | 0.49 | 1.48 | 33.25 | 33.68 | 33.22 | 586912 |
| 1728600000 | 33.119999 | 0.32 | 0.98 | 32.75 | 33.14 | 32.645 | 739123 |
| 1728513600 | 32.799999 | 0.47 | 1.45 | 32.409999 | 32.82 | 32.07 | 494020 |
| 1728427200 | 32.33 | -0.18 | -0.55 | 32.32 | 32.659999 | 32.31 | 500855 |
| 1728340800 | 32.509999 | -0.34 | -1.04 | 32.759999 | 32.77 | 32.28 | 297266 |
| 1728081600 | 32.85 | -0.09 | -0.27 | 33 | 33.17 | 32.72 | 488427 |
| 1727995200 | 32.939999 | -0.11 | -0.33 | 32.95 | 32.979999 | 32.68 | 659825 |
| 1727908800 | 33.049999 | -0.22 | -0.66 | 33.07 | 33.33 | 32.93 | 423636 |
| 1727822400 | 33.27 | -0.24 | -0.72 | 33.54 | 33.65 | 32.84 | 573728 |
| 1727736000 | 33.509999 | 0.64 | 1.95 | 32.909999 | 33.75 | 32.81 | 1223929 |
| 1727476800 | 32.869999 | -0.12 | -0.36 | 33.31 | 33.36 | 32.765 | 523533 |
| 1727390400 | 32.99 | -0.08 | -0.24 | 33.43 | 33.43 | 32.96 | 370650 |
| 1727304000 | 33.07 | -0.52 | -1.55 | 33.65 | 33.735 | 33.055 | 546201 |
| 1727217600 | 33.59 | -0.01 | -0.03 | 33.45 | 33.955 | 33.43 | 682821 |
| 1727131200 | 33.6 | 0.35 | 1.05 | 33.27 | 33.755 | 33.2 | 522612 |
| 1726872000 | 33.25 | -0.33 | -0.98 | 33.46 | 33.64 | 33.119999 | 1696126 |
| 1726785600 | 33.58 | 0.53 | 1.60 | 33.46 | 33.61 | 33.07 | 1006216 |
| 1726699200 | 33.049999 | 0.34 | 1.04 | 32.86 | 33.79 | 32.729999 | 841552 |
| 1726612800 | 32.71 | -0.41 | -1.24 | 33.15 | 33.42 | 32.7 | 543026 |
| 1726526400 | 33.119999 | 0.28 | 0.85 | 32.92 | 33.259999 | 32.659999 | 446380 |
| 1726267200 | 32.84 | 0.45 | 1.39 | 32.74 | 32.88 | 32.49 | 542018 |
| 1726180800 | 32.39 | 0.27 | 0.84 | 32.259999 | 32.68 | 32.14 | 543543 |
| 1726094400 | 32.119999 | 0.33 | 1.04 | 31.52 | 32.13 | 31.2 | 350091 |
| 1726008000 | 31.79 | 0.17 | 0.54 | 31.81 | 31.89 | 31.48 | 540550 |
| 1725921600 | 31.62 | 0.07 | 0.22 | 31.5 | 31.86 | 31.15 | 1087322 |
| 1725662400 | 31.55 | -0.25 | -0.79 | 31.85 | 32.009999 | 31.355 | 381863 |
| 1725576000 | 31.8 | -0.01 | -0.03 | 32.04 | 32.2 | 31.69 | 438026 |
| 1725489600 | 31.81 | 0.07 | 0.22 | 31.62 | 32.299999 | 31.54 | 424137 |
| 1725403200 | 31.74 | -0.48 | -1.49 | 31.92 | 32.159999 | 31.51 | 951912 |
| 1725057600 | 32.22 | 0.55 | 1.74 | 31.91 | 32.24 | 31.65 | 628739 |
| 1724971200 | 31.67 | -0.25 | -0.78 | 31.91 | 31.95 | 31.51 | 571992 |
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
