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 | 2.17 | 5.98620689655 | 36.25 | 38.916 | 36.25 | 4681 | 37.28566373 | CS |
| 4 | 4.1412 | 12.0809363222 | 34.2788 | 38.916 | 34.25 | 3272 | 35.67749344 | CS |
| 12 | 0.13 | 0.339514233481 | 38.29 | 40.164 | 33.666 | 8862 | 35.69176442 | CS |
| 26 | 7.81 | 25.5145377328 | 30.61 | 40.164 | 29.882 | 6657 | 34.64432648 | CS |
| 52 | 6.3 | 19.6139476961 | 32.12 | 40.164 | 28 | 13187 | 30.86818976 | CS |
| 156 | 4.32 | 12.6686217009 | 34.1 | 47.8075 | 28 | 10277 | 35.02625933 | CS |
| 260 | -1.025 | -2.59855494993 | 39.445 | 47.8075 | 26.75 | 8748 | 35.37524136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 38.42 | 0.94 | 2.50 | 36.75 | 38.422 | 36.75 | 1387 |
| 1732746540 | 37.482 | -0.47 | -1.24 | 37.482 | 37.482 | 37.482 | 2375 |
| 1732660140 | 37.954 | 1.02 | 2.77 | 37.1 | 38.916 | 36.886 | 3998 |
| 1732573560 | 36.932 | -0.13 | -0.35 | 38.852 | 38.852 | 36.932 | 2745 |
| 1732314000 | 37.06 | 1.19 | 3.32 | 36.25 | 37.3487 | 36.25 | 9605 |
| 1732227900 | 35.868 | -0.15 | -0.42 | 36.94 | 36.94 | 35.868 | 819 |
| 1732141740 | 36.02 | -0.92 | -2.49 | 36.076 | 36.4 | 36.02 | 2867 |
| 1732054800 | 36.94 | 0.84 | 2.34 | 35.828 | 36.94 | 35.804 | 921 |
| 1731968640 | 36.095 | -0.46 | -1.24 | 35.612 | 36.93 | 35.588 | 2206 |
| 1731709260 | 36.55 | 1.78 | 5.12 | 35.65 | 36.55 | 35.65 | 998 |
| 1731622800 | 34.77 | 0.23 | 0.67 | 35.88 | 35.88 | 34.77 | 1432 |
| 1731536880 | 34.538 | 0 | 0.00 | 34.538 | 34.538 | 34.538 | 0 |
| 1731450480 | 34.538 | -0.49 | -1.40 | 34.538 | 34.538 | 34.538 | 22373 |
| 1731363600 | 35.03 | 0.28 | 0.79 | 35.858 | 35.862 | 34.674 | 1173 |
| 1731104400 | 34.754 | -1.25 | -3.46 | 35.868 | 35.882 | 34.754 | 695 |
| 1731018540 | 36 | 1.11 | 3.18 | 36 | 36 | 36 | 626 |
| 1730931600 | 34.89 | 0.1 | 0.30 | 35.186 | 35.186 | 34.89 | 1009 |
| 1730845680 | 34.786 | 0.54 | 1.56 | 34.85 | 34.85 | 34.786 | 3332 |
| 1730759160 | 34.25 | -0.03 | -0.08 | 34.666 | 35.854 | 34.25 | 1148 |
| 1730496420 | 34.2788 | 0.08 | 0.23 | 34.2788 | 34.2788 | 34.2788 | 576 |
| 1730409780 | 34.2 | 0.2 | 0.58 | 34.166 | 35.666 | 34.166 | 2060 |
| 1730323500 | 34.002 | -0.34 | -1.00 | 34.51 | 35.75 | 34.002 | 1303 |
| 1730237280 | 34.346 | 0.14 | 0.40 | 34.346 | 34.346 | 34.346 | 607 |
| 1730150880 | 34.21 | 0.21 | 0.62 | 34.99 | 34.99 | 34.21 | 21406 |
| 1729891500 | 34 | -0.17 | -0.50 | 33.994 | 34 | 33.994 | 1163 |
| 1729805160 | 34.17 | -0.81 | -2.32 | 34.17 | 34.17 | 34.17 | 570 |
| 1729718940 | 34.98 | -0.76 | -2.14 | 36.06 | 36.06 | 34.7775 | 2934 |
| 1729632300 | 35.744 | 2.08 | 6.17 | 34.06 | 35.744 | 34.06 | 1962 |
| 1729545600 | 33.666 | -2.33 | -6.47 | 34.2468 | 34.2468 | 33.666 | 820 |
| 1729286400 | 35.994 | 1.12 | 3.21 | 35.994 | 35.994 | 35.994 | 441 |
| 1729200000 | 34.876 | -0.54 | -1.54 | 34.573 | 34.876 | 34.573 | 869 |
| 1729113960 | 35.42 | 0.42 | 1.20 | 35.42 | 35.42 | 35.42 | 644 |
| 1729027620 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1728941220 | 35 | -1.55 | -4.25 | 34.702 | 35 | 34.702 | 561 |
| 1728681900 | 36.552 | 1.77 | 5.08 | 35.07 | 36.552 | 35.07 | 913 |
| 1728595200 | 34.786 | 0 | 0.00 | 34.786 | 34.786 | 34.786 | 0 |
| 1728508800 | 34.786 | 0.02 | 0.05 | 34.786 | 34.786 | 34.786 | 350 |
| 1728422400 | 34.77 | 0 | 0.00 | 34.77 | 34.77 | 34.77 | 0 |
| 1728336000 | 34.77 | -2.15 | -5.82 | 36.78 | 36.78 | 34.77 | 50988 |
| 1728077220 | 36.92 | 1.97 | 5.62 | 36.35 | 36.92 | 36.35 | 817 |
| 1727990760 | 34.954 | -0.62 | -1.74 | 34.954 | 34.954 | 34.954 | 240613 |
| 1727904000 | 35.574 | -0.62 | -1.70 | 35.7 | 37.596 | 35.574 | 1918 |
| 1727818140 | 36.19 | 0.71 | 2.00 | 37.96 | 38.26 | 36.13 | 1859 |
| 1727731380 | 35.48 | -1.31 | -3.56 | 35.85 | 38.05 | 35.48 | 1185 |
| 1727472000 | 36.788 | -0.25 | -0.68 | 36.95 | 36.95 | 36.788 | 1378 |
| 1727386200 | 37.0394 | -1.21 | -3.16 | 37.0394 | 37.0394 | 37.0394 | 2816 |
| 1727299200 | 38.25 | 0.25 | 0.66 | 38.5 | 38.5 | 37.518 | 3122 |
| 1727212800 | 38 | 0.94 | 2.53 | 38 | 38 | 38 | 1270 |
| 1727126940 | 37.064 | 0.26 | 0.72 | 37.064 | 37.064 | 37.064 | 359 |
| 1726867200 | 36.8 | -0.96 | -2.53 | 36.8 | 36.8 | 36.8 | 915 |
| 1726781220 | 37.756 | 1.32 | 3.61 | 37.024 | 37.756 | 37.024 | 1306 |
| 1726694460 | 36.44 | -1.59 | -4.18 | 36.44 | 36.44 | 36.44 | 459 |
| 1726608120 | 38.03 | 0 | 0.00 | 38.03 | 38.03 | 38.03 | 0 |
| 1726521720 | 38.03 | -0.97 | -2.49 | 40.164 | 40.164 | 38.03 | 2195 |
| 1726262940 | 39 | 1.21 | 3.20 | 38.95 | 39.11 | 37.82 | 12291 |
| 1726176540 | 37.79 | -1.26 | -3.22 | 37.49 | 38.95 | 37.49 | 1791 |
| 1726090140 | 39.047 | 0.54 | 1.40 | 38.01 | 39.047 | 38.01 | 2332 |
| 1726003500 | 38.506 | -0.68 | -1.73 | 38.506 | 38.506 | 38.506 | 859 |
| 1725917160 | 39.184 | 0.68 | 1.78 | 39.866 | 39.88 | 39.184 | 51202 |
| 1725658020 | 38.5 | 1.52 | 4.11 | 38.29 | 38.5 | 38.29 | 3380 |
| 1725571440 | 36.98 | 0 | 0.00 | 36.98 | 36.98 | 36.98 | 0 |
| 1725485040 | 36.98 | 0.02 | 0.06 | 37.42 | 38.3138 | 36.98 | 1902 |
| 1725398880 | 36.956 | 0.39 | 1.07 | 38.142 | 38.142 | 36.956 | 2011 |
| 1725052800 | 36.564 | 0 | 0.00 | 36.564 | 36.564 | 36.564 | 0 |
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
