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 | 1.23 | 3.5891450248 | 34.27 | 35.5 | 34.2 | 1848 | 35.32121786 | CS |
| 4 | 3 | 9.23076923077 | 32.5 | 35.5 | 32.2 | 3012 | 33.95004843 | CS |
| 12 | 2.85 | 8.72894333844 | 32.65 | 35.5 | 31.65 | 3166 | 33.14760622 | CS |
| 26 | 6.4 | 21.9931271478 | 29.1 | 35.5 | 29.1 | 2982 | 32.95104364 | CS |
| 52 | 5.1045 | 16.7936043164 | 30.3955 | 35.5 | 27.02 | 2540 | 31.64452369 | CS |
| 156 | -0.2 | -0.560224089636 | 35.7 | 38.4 | 27.02 | 1750 | 32.75238725 | CS |
| 260 | 4.35 | 13.9646869984 | 31.15 | 42 | 21.75 | 1579 | 31.61328121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732919340 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1732746540 | 35.5 | 0.9 | 2.60 | 34.26 | 35.5 | 34.2 | 2961 |
| 1732660140 | 34.6 | -0.1 | -0.29 | 34.27 | 34.6 | 34.27 | 734 |
| 1732573500 | 34.7 | 0 | 0.00 | 34.7 | 34.7 | 34.7 | 0 |
| 1732314300 | 34.7 | 0 | 0.00 | 34.7 | 34.7 | 34.7 | 0 |
| 1732227900 | 34.7 | 0 | 0.00 | 34.5 | 34.7 | 34.5 | 737 |
| 1732141740 | 34.7 | 0.05 | 0.14 | 34.7 | 34.7 | 34.7 | 100 |
| 1732055040 | 34.65 | 0 | 0.00 | 34.65 | 34.65 | 34.65 | 0 |
| 1731968640 | 34.65 | 0.05 | 0.14 | 34.5 | 34.65 | 34.5 | 2543 |
| 1731709260 | 34.6 | 1.05 | 3.13 | 33.5 | 34.64 | 33.5 | 6421 |
| 1731622800 | 33.549999 | -0.32 | -0.94 | 33.83 | 33.83 | 33.549999 | 1492 |
| 1731536880 | 33.87 | 0 | 0.00 | 33.87 | 33.87 | 33.87 | 0 |
| 1731450480 | 33.87 | -0.1 | -0.29 | 33.5 | 33.87 | 33.07 | 1450 |
| 1731363600 | 33.97 | 0.77 | 2.32 | 33.5 | 33.97 | 33.5 | 910 |
| 1731104940 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 0 |
| 1731018540 | 33.2 | -0.3 | -0.90 | 33.1 | 33.2 | 32.9 | 5699 |
| 1730931600 | 33.5 | 0.76 | 2.32 | 32.74 | 33.5 | 32.74 | 12056 |
| 1730845560 | 32.74 | 0 | 0.00 | 32.74 | 32.74 | 32.74 | 0 |
| 1730759160 | 32.74 | 0 | 0.00 | 32.5 | 32.74 | 32.2 | 1035 |
| 1730496180 | 32.74 | 0 | 0.00 | 32.74 | 32.74 | 32.74 | 0 |
| 1730409780 | 32.74 | -0.26 | -0.79 | 32.5 | 32.74 | 31.76 | 600 |
| 1730323500 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1730237100 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1730150700 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1729891500 | 33 | 0.65 | 2.01 | 32.35 | 33 | 32.35 | 9160 |
| 1729805160 | 32.35 | 0.35 | 1.09 | 32.35 | 32.35 | 32.35 | 200 |
| 1729718940 | 32 | 0 | 0.00 | 31.65 | 32 | 31.65 | 381 |
| 1729632300 | 32 | 0 | 0.00 | 32 | 32 | 31.71 | 1000 |
| 1729545600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1729286400 | 32 | 0.05 | 0.16 | 32 | 32 | 32 | 119 |
| 1729200000 | 31.95 | 0 | 0.00 | 31.71 | 32.28 | 31.7 | 2140 |
| 1729114080 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
| 1729027680 | 31.95 | -0.04 | -0.13 | 31.78 | 31.95 | 31.7 | 2397 |
| 1728940800 | 31.99 | 0 | 0.00 | 31.99 | 31.99 | 31.99 | 0 |
| 1728681600 | 31.99 | 0 | 0.00 | 31.99 | 31.99 | 31.99 | 0 |
| 1728595200 | 31.99 | 0 | 0.00 | 31.99 | 31.99 | 31.99 | 0 |
| 1728508800 | 31.99 | -0.01 | -0.03 | 32 | 32 | 31.78 | 800 |
| 1728422820 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1728336420 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1728077220 | 32 | 0 | 0.00 | 32 | 32.38 | 31.8 | 803 |
| 1727990760 | 32 | -0.39 | -1.20 | 32.009999 | 32.39 | 32 | 2868 |
| 1727904000 | 32.39 | 0 | 0.00 | 32.009999 | 32.39 | 32.009999 | 1378 |
| 1727818140 | 32.39 | -0.01 | -0.03 | 32.409999 | 32.4931 | 31.78 | 6036 |
| 1727731380 | 32.4 | -0.09 | -0.28 | 32.06 | 32.49 | 32.06 | 2730 |
| 1727472000 | 32.49 | -0.21 | -0.64 | 32.354 | 32.7 | 32 | 5400 |
| 1727386200 | 32.7 | -0.3 | -0.91 | 32.32 | 32.7 | 32.32 | 3131 |
| 1727299200 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1727212800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1727126400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1726867200 | 33 | 0 | 0.00 | 33 | 33 | 33 | 100 |
| 1726781220 | 33 | -0.4 | -1.20 | 32.35 | 33.4 | 32.35 | 20173 |
| 1726694940 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1726608540 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1726522140 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1726262940 | 33.4 | 0.4 | 1.21 | 32.65 | 33.4 | 32.299999 | 2592 |
| 1726176240 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1726089840 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1726003440 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1725917040 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1725657840 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1725571440 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1725485040 | 33 | 0 | 0.00 | 32.3101 | 33 | 32.31 | 2237 |
| 1725373800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 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
