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 | 2.40963855422 | 41.5 | 42.5 | 41.5 | 216 | 42 | CS |
| 4 | 2.1 | 5.19801980198 | 40.4 | 42.5 | 40.4 | 131 | 41.60048799 | CS |
| 12 | 2.35 | 5.85305105853 | 40.15 | 42.5 | 39.47 | 357 | 40.76578981 | CS |
| 26 | -1.81 | -4.08485669149 | 44.31 | 46.5 | 39.47 | 397 | 41.89265282 | CS |
| 52 | -3.2 | -7.00218818381 | 45.7 | 52.13 | 39.47 | 412 | 44.91347516 | CS |
| 156 | 7 | 19.7183098592 | 35.5 | 52.13 | 25 | 475 | 39.73026565 | CS |
| 260 | 15.1 | 55.1094890511 | 27.4 | 52.13 | 15.26 | 577 | 34.09666325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 42.5 | 0.5 | 1.19 | 42.5 | 42.5 | 42.5 | 1100 |
| 1732833600 | 42 | 0 | 0.00 | 42 | 42 | 42 | 200 |
| 1732747200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1732660800 | 42 | 0.5 | 1.20 | 41.98 | 42 | 41.98 | 878 |
| 1732574400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1732315200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1732228800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1732142400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1732056000 | 41.5 | -0.48 | -1.14 | 41.5 | 41.5 | 41.5 | 252 |
| 1731969600 | 41.98 | 0 | 0.00 | 41.98 | 41.98 | 41.98 | 1 |
| 1731710400 | 41.98 | 0 | 0.00 | 41.98 | 41.98 | 41.98 | 0 |
| 1731624000 | 41.98 | 0 | 0.00 | 41.98 | 41.98 | 41.98 | 0 |
| 1731537600 | 41.98 | 0 | 0.00 | 41.98 | 41.98 | 41.98 | 16 |
| 1731451200 | 41.98 | 0 | 0.00 | 41.98 | 41.98 | 41.98 | 1 |
| 1731364800 | 41.98 | 1.08 | 2.64 | 42.4 | 42.4 | 41.98 | 518 |
| 1731105600 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1731019200 | 40.9 | 0.5 | 1.24 | 40.58 | 41.26 | 40.58 | 600 |
| 1730932800 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 6 |
| 1730846400 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 48 |
| 1730760000 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 3 |
| 1730497200 | 40.4 | 0.92 | 2.33 | 40.4 | 40.4 | 40.4 | 100 |
| 1730410800 | 39.48 | 0 | 0.00 | 39.48 | 39.48 | 39.48 | 0 |
| 1730324400 | 39.48 | 0 | 0.00 | 39.48 | 39.48 | 39.48 | 0 |
| 1730238000 | 39.48 | -1.16 | -2.85 | 40.67 | 40.67 | 39.47 | 2100 |
| 1730151600 | 40.64 | 0.14 | 0.35 | 40.51 | 40.64 | 40.51 | 700 |
| 1729892400 | 40.5 | -0.95 | -2.29 | 41.01 | 41.01 | 40.5 | 300 |
| 1729806000 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1729719600 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1729633200 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1729546800 | 41.45 | -0.55 | -1.31 | 41.76 | 41.76 | 41.45 | 1104 |
| 1729287600 | 42 | 0.5 | 1.20 | 41.97 | 42 | 41.9 | 2301 |
| 1729201200 | 41.5 | 1.45 | 3.62 | 41.19 | 41.8 | 41.19 | 1500 |
| 1729114800 | 40.05 | 0.05 | 0.12 | 40.01 | 41 | 40.01 | 2600 |
| 1729028400 | 40 | 0.11 | 0.28 | 40 | 40.01 | 40 | 1701 |
| 1728682800 | 39.89 | -0.61 | -1.51 | 39.89 | 39.89 | 39.89 | 103 |
| 1728596400 | 40.5 | 0.09 | 0.22 | 41.25 | 41.25 | 40.5 | 1211 |
| 1728510000 | 40.41 | 0 | 0.00 | 40.41 | 40.41 | 40.41 | 0 |
| 1728423600 | 40.41 | -0.64 | -1.56 | 41.01 | 41.01 | 40.41 | 1702 |
| 1728337200 | 41.05 | -0.2 | -0.48 | 41.05 | 41.05 | 41.05 | 100 |
| 1728078000 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 12 |
| 1727991600 | 41.25 | 0.24 | 0.59 | 41.25 | 41.25 | 41.25 | 100 |
| 1727905200 | 41.01 | 0 | 0.00 | 41.01 | 41.01 | 41.01 | 0 |
| 1727818800 | 41.01 | -0.38 | -0.92 | 41.01 | 41.01 | 41.01 | 101 |
| 1727730000 | 41.39 | 0.7 | 1.72 | 41 | 41.39 | 41 | 700 |
| 1727473200 | 40.69 | 0 | 0.00 | 40.69 | 40.69 | 40.69 | 2 |
| 1727386800 | 40.69 | 0 | 0.00 | 40.69 | 40.69 | 40.69 | 0 |
| 1727300400 | 40.69 | 0 | 0.00 | 40.69 | 40.69 | 40.69 | 27 |
| 1727214000 | 40.69 | -0.06 | -0.15 | 40.89 | 40.89 | 40.69 | 216 |
| 1727127600 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 1 |
| 1726868400 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1726782000 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 15 |
| 1726695600 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 48 |
| 1726609200 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1726522800 | 40.75 | 0.25 | 0.62 | 40.7 | 40.75 | 40.7 | 301 |
| 1726263600 | 40.5 | -0.25 | -0.61 | 40.2 | 40.5 | 40.2 | 201 |
| 1726177200 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1726090800 | 40.75 | 0.58 | 1.44 | 40.75 | 40.75 | 40.75 | 100 |
| 1726004400 | 40.17 | 0 | 0.00 | 40.17 | 40.17 | 40.17 | 0 |
| 1725918000 | 40.17 | 0.02 | 0.05 | 40.17 | 40.17 | 40.17 | 402 |
| 1725658800 | 40.15 | -0.15 | -0.37 | 40.15 | 40.15 | 40.15 | 101 |
| 1725572400 | 40.3 | 0.3 | 0.75 | 40.4 | 40.4 | 40.3 | 202 |
| 1725486000 | 40 | -0.51 | -1.26 | 40.6 | 40.6 | 40 | 586 |
| 1725399600 | 40.51 | -0.74 | -1.79 | 40.51 | 40.51 | 40.51 | 200 |
| 1725054000 | 41.25 | 0.25 | 0.61 | 41.01 | 41.25 | 40.7 | 926 |
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
