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 | 1.76 | 4.10639290714 | 42.86 | 44.66 | 41.75 | 139758 | 43.40598775 | CS |
| 4 | 6.31 | 16.4708953276 | 38.31 | 47.49 | 37.03 | 166602 | 42.22178208 | CS |
| 12 | 11.45 | 34.5191438046 | 33.17 | 47.49 | 30.6 | 135147 | 39.64632166 | CS |
| 26 | 10.31 | 30.0495482367 | 34.31 | 47.49 | 29.46 | 117247 | 37.03655816 | CS |
| 52 | 12.23 | 37.7585674591 | 32.39 | 47.49 | 29.46 | 103328 | 36.17410264 | CS |
| 156 | -1.95 | -4.18724500752 | 46.57 | 47.54 | 17.095 | 109209 | 31.9185774 | CS |
| 260 | -19.36 | -30.25945608 | 63.98 | 70.23 | 11.25 | 145731 | 31.48661805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 44.62 | 0.74 | 1.69 | 44.04 | 44.75 | 43.815 | 92227 |
| 1732664400 | 43.88 | -0.45 | -1.02 | 44.18 | 44.385 | 43.39 | 150728 |
| 1732578000 | 44.33 | 1.06 | 2.45 | 43.65 | 44.54 | 43.65 | 148693 |
| 1732318800 | 43.27 | 0.08 | 0.19 | 43.53 | 44 | 42.96 | 139690 |
| 1732232400 | 43.19 | 1.03 | 2.44 | 42.38 | 43.37 | 41.86 | 135940 |
| 1732146000 | 42.16 | -0.83 | -1.93 | 42.99 | 42.99 | 41.75 | 128811 |
| 1732059600 | 42.99 | 0.18 | 0.42 | 42.32 | 43.12 | 42.32 | 105672 |
| 1731973200 | 42.81 | -1.81 | -4.06 | 44.57 | 45.105 | 42.78 | 133901 |
| 1731714000 | 44.62 | -0.35 | -0.78 | 44.97 | 45.66 | 44.21 | 135626 |
| 1731627600 | 44.97 | 1.67 | 3.86 | 43.7 | 45 | 43.65 | 235766 |
| 1731541200 | 43.3 | -1.32 | -2.96 | 45.42 | 45.42 | 42.97 | 254365 |
| 1731454800 | 44.62 | -0.89 | -1.96 | 45.45 | 45.92 | 44.53 | 120387 |
| 1731368400 | 45.51 | 0.98 | 2.20 | 45 | 45.51 | 44.07 | 158160 |
| 1731109200 | 44.53 | 2.99 | 7.20 | 43.63 | 47.49 | 43.29 | 271095 |
| 1731022800 | 41.54 | -1.42 | -3.31 | 42.35 | 42.68 | 41.32 | 160522 |
| 1730936400 | 42.96 | 3.48 | 8.81 | 41.74 | 43.24 | 40.78 | 189201 |
| 1730850000 | 39.48 | 0.92 | 2.39 | 38.45 | 40.04 | 38.435 | 169703 |
| 1730763600 | 38.56 | 1.14 | 3.05 | 37.28 | 39.11 | 37.28 | 159197 |
| 1730500800 | 37.42 | -0.02 | -0.05 | 37.89 | 38.08 | 37.03 | 248177 |
| 1730414400 | 37.44 | -0.45 | -1.19 | 38.03 | 38.48 | 37.44 | 133952 |
| 1730328000 | 37.89 | -0.5 | -1.30 | 38.08 | 39.04 | 37.83 | 183144 |
| 1730241600 | 38.39 | -0.61 | -1.56 | 39 | 39.16 | 38.3 | 132298 |
| 1730155200 | 39 | -0.7 | -1.76 | 40 | 40.79 | 38.9 | 143420 |
| 1729896000 | 39.7 | -0.24 | -0.60 | 40.31 | 40.48 | 39.66 | 128069 |
| 1729809600 | 39.94 | -0.7 | -1.72 | 40.71 | 41.36 | 39.6886 | 369954 |
| 1729723200 | 40.64 | -1.27 | -3.03 | 41.71 | 41.795 | 40.63 | 367985 |
| 1729636800 | 41.91 | -0.14 | -0.33 | 42.06 | 42.45 | 41.1 | 307265 |
| 1729550400 | 42.05 | 6.27 | 17.52 | 44.38 | 45.61 | 40.64 | 966128 |
| 1729291200 | 35.78 | -0.27 | -0.75 | 36.21 | 36.26 | 35.78 | 35115 |
| 1729204800 | 36.05 | -0.46 | -1.26 | 36.58 | 36.58 | 35.85 | 32985 |
| 1729118400 | 36.51 | 0.77 | 2.15 | 36.21 | 36.64 | 35.87 | 41311 |
| 1729032000 | 35.74 | 0.08 | 0.22 | 35.58 | 36.36 | 35.27 | 45436 |
| 1728945600 | 35.66 | -0.08 | -0.22 | 35.6 | 35.81 | 35.365 | 32767 |
| 1728686400 | 35.74 | 0.73 | 2.09 | 34.94 | 35.82 | 34.94 | 32605 |
| 1728600000 | 35.01 | -0.49 | -1.38 | 34.94 | 35.13 | 34.745 | 62453 |
| 1728513600 | 35.5 | -0.09 | -0.25 | 35.43 | 36.07 | 35.38 | 64369 |
| 1728427200 | 35.59 | -0.24 | -0.67 | 36.11 | 36.11 | 35.3 | 57096 |
| 1728340800 | 35.83 | -1.53 | -4.10 | 37.03 | 37.2 | 35.6 | 65919 |
| 1728081600 | 37.36 | 1.97 | 5.57 | 36 | 37.49 | 35.863 | 93984 |
| 1727995200 | 35.39 | -0.15 | -0.42 | 35.24 | 35.57 | 35.055 | 71326 |
| 1727908800 | 35.54 | -0.1 | -0.28 | 35.43 | 35.77 | 35.09 | 63896 |
| 1727822400 | 35.64 | -0.19 | -0.53 | 35.58 | 35.69 | 34.56 | 96508 |
| 1727736000 | 35.83 | 0.52 | 1.47 | 35.27 | 35.89 | 35.01 | 126136 |
| 1727476800 | 35.31 | 0.81 | 2.35 | 34.89 | 35.455 | 34.56 | 58173 |
| 1727390400 | 34.5 | -0.5 | -1.43 | 35.48 | 35.48 | 34.34 | 71062 |
| 1727304000 | 35 | -0.71 | -1.99 | 35.6 | 35.65 | 34.97 | 84627 |
| 1727217600 | 35.71 | 0.41 | 1.16 | 35.47 | 35.71 | 34.905 | 75219 |
| 1727131200 | 35.3 | 0.3 | 0.86 | 35.08 | 35.3 | 34.82 | 52871 |
| 1726872000 | 35 | -0.18 | -0.51 | 35.29 | 35.39 | 34.97 | 314014 |
| 1726785600 | 35.18 | 0.43 | 1.24 | 35.68 | 35.68 | 35.1 | 52994 |
| 1726699200 | 34.75 | 0.12 | 0.35 | 34.35 | 35.87 | 34.311 | 86751 |
| 1726612800 | 34.63 | 1.23 | 3.68 | 34.01 | 34.74 | 33.8 | 76759 |
| 1726526400 | 33.4 | 0.15 | 0.45 | 33.25 | 33.74 | 32.9 | 94340 |
| 1726267200 | 33.25 | 0.67 | 2.06 | 33.06 | 33.86 | 33.06 | 78267 |
| 1726180800 | 32.58 | 1 | 3.17 | 31.82 | 32.81 | 31.72 | 62354 |
| 1726094400 | 31.58 | -0.05 | -0.16 | 31.28 | 31.735 | 30.6 | 60383 |
| 1726008000 | 31.63 | 0.23 | 0.73 | 31.48 | 31.64 | 30.85 | 97414 |
| 1725921600 | 31.4 | -0.96 | -2.97 | 32.35 | 32.35 | 31.36 | 72344 |
| 1725662400 | 32.36 | -0.91 | -2.74 | 33.229999 | 33.229999 | 32.11 | 43876 |
| 1725576000 | 33.27 | 0.04 | 0.12 | 33.47 | 33.56 | 32.689999 | 51736 |
| 1725489600 | 33.229999 | -0.2 | -0.60 | 33.17 | 33.76 | 33.02 | 48198 |
| 1725403200 | 33.43 | -0.98 | -2.85 | 34.16 | 34.285 | 33.25 | 76056 |
| 1725057600 | 34.41 | 0.11 | 0.32 | 34.54 | 34.68 | 33.81 | 88269 |
| 1724971200 | 34.3 | 0.14 | 0.41 | 34.48 | 34.48 | 34 | 50707 |
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
