We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -2.19406674907 | 32.36 | 32.455 | 30.64 | 1437008 | 31.1722096 | CS |
| 4 | -2.63 | -7.67211201867 | 34.28 | 34.3 | 30.64 | 1305918 | 32.56452032 | CS |
| 12 | -1.21 | -3.68228849665 | 32.86 | 34.81 | 30.23 | 1532131 | 32.26225883 | CS |
| 26 | -2.94 | -8.49956634866 | 34.59 | 37.06 | 30.23 | 1481507 | 33.52007487 | CS |
| 52 | -7.21 | -18.5537828101 | 38.86 | 39.58 | 29.4101 | 1384577 | 34.56720915 | CS |
| 156 | -13.15 | -29.3526785714 | 44.8 | 54.03 | 29.4101 | 1082547 | 40.57948561 | CS |
| 260 | -6.26 | -16.5127934582 | 37.91 | 54.03 | 19.41 | 1164566 | 40.00443994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 31.65 | 0.6 | 1.93 | 31.09 | 31.94 | 31.0017 | 1024184 |
| 1718750400 | 31.05 | -0.09 | -0.29 | 31.22 | 31.56 | 30.79 | 1379290 |
| 1718664000 | 31.14 | 0.19 | 0.61 | 30.81 | 31.2 | 30.64 | 824850 |
| 1718404800 | 30.95 | -0.48 | -1.53 | 31.29 | 31.29 | 30.84 | 1496773 |
| 1718318400 | 31.43 | -1 | -3.08 | 32.36 | 32.455 | 31.41 | 2047120 |
| 1718232000 | 32.43 | -0.24 | -0.73 | 33.189999 | 33.189999 | 32.409999 | 1113904 |
| 1718145600 | 32.67 | -0.21 | -0.64 | 32.81 | 32.81 | 32.259999 | 1038058 |
| 1718059200 | 32.88 | -0.46 | -1.38 | 32.85 | 33.07 | 32.659999 | 1307638 |
| 1717800000 | 33.34 | 0.09 | 0.27 | 33.036299 | 33.4 | 32.9482 | 1004928 |
| 1717713600 | 33.25 | 0.05 | 0.15 | 33.119999 | 33.59 | 33.11 | 1024996 |
| 1717627200 | 33.2 | 0.12 | 0.36 | 33.159999 | 33.299999 | 32.75 | 1295775 |
| 1717540800 | 33.08 | 0.73 | 2.26 | 32.25 | 33.17 | 32.24 | 1320179 |
| 1717454400 | 32.35 | -0.71 | -2.15 | 33 | 33 | 32.299999 | 1596827 |
| 1717195200 | 33.06 | 0.5 | 1.54 | 32.58 | 33.08 | 32.31 | 1404320 |
| 1717108800 | 32.56 | -0.4 | -1.21 | 32.99 | 33.009999 | 32.24 | 1428562 |
| 1717022400 | 32.96 | -0.28 | -0.84 | 33.049999 | 33.28 | 32.81 | 1101367 |
| 1716936000 | 33.24 | -0.27 | -0.81 | 33.549999 | 33.57 | 33.049999 | 1650425 |
| 1716590400 | 33.509999 | -0.32 | -0.95 | 33.96 | 34.07 | 33.31 | 1120854 |
| 1716504000 | 33.83 | -0.45 | -1.31 | 34.28 | 34.3 | 33.69 | 1319066 |
| 1716417600 | 34.28 | 0.27 | 0.79 | 33.99 | 34.385 | 33.97 | 1179279 |
| 1716331200 | 34.01 | -0.35 | -1.02 | 34.27 | 34.3617 | 33.82 | 1051686 |
| 1716244800 | 34.36 | 0.05 | 0.15 | 34.18 | 34.465 | 34.18 | 1066329 |
| 1715985600 | 34.31 | -0.12 | -0.35 | 34.22 | 34.33 | 33.75 | 2030069 |
| 1715899200 | 34.43 | -0.04 | -0.12 | 34.66 | 34.81 | 34.37 | 1016612 |
| 1715812800 | 34.47 | 0.4 | 1.17 | 34.28 | 34.59 | 34.19 | 1153896 |
| 1715726400 | 34.07 | 0.15 | 0.44 | 34.25 | 34.57 | 34.01 | 1704345 |
| 1715640000 | 33.92 | 0.72 | 2.17 | 33.45 | 34.01 | 33.35 | 2057758 |
| 1715380800 | 33.2 | 1.15 | 3.59 | 33.34 | 34.81 | 33.159999 | 3511437 |
| 1715294400 | 32.049999 | -0.33 | -1.02 | 32.43 | 32.47 | 31.79 | 2088385 |
| 1715208000 | 32.38 | -0.13 | -0.40 | 32.299999 | 32.505 | 32.11 | 1692740 |
| 1715121600 | 32.509999 | 0.22 | 0.68 | 32.439999 | 32.67 | 32.31 | 2086281 |
| 1715035200 | 32.29 | 0.95 | 3.03 | 31.66 | 32.314999 | 31.43 | 1774005 |
| 1714776000 | 31.34 | 0.03 | 0.10 | 31.7 | 31.74 | 31.14 | 1030108 |
| 1714689600 | 31.31 | 0.59 | 1.92 | 30.93 | 31.45 | 30.75 | 1431515 |
| 1714603200 | 30.72 | -0.02 | -0.07 | 30.63 | 31.04 | 30.5557 | 1203803 |
| 1714516800 | 30.74 | -0.33 | -1.06 | 31.02 | 31.51 | 30.73 | 2027379 |
| 1714430400 | 31.07 | 0.17 | 0.55 | 31.09 | 31.4 | 31.03 | 1116861 |
| 1714171200 | 30.9 | 0.21 | 0.68 | 30.76 | 31.2399 | 30.7 | 1665661 |
| 1714084800 | 30.69 | -1.07 | -3.37 | 31.665 | 31.665 | 30.54 | 3675643 |
| 1713998400 | 31.76 | 0.11 | 0.35 | 31.54 | 31.9 | 31.4 | 1708923 |
| 1713912000 | 31.65 | 0.11 | 0.35 | 31.51 | 31.7 | 31.49 | 909569 |
| 1713825600 | 31.54 | -0.05 | -0.16 | 31.55 | 31.75 | 31.29 | 1044552 |
| 1713566400 | 31.59 | 0.7 | 2.27 | 30.92 | 31.66 | 30.82 | 1297309 |
| 1713480000 | 30.89 | 0.33 | 1.08 | 30.57 | 30.985 | 30.23 | 1295450 |
| 1713393600 | 30.56 | -0.07 | -0.23 | 30.71 | 30.9 | 30.42 | 2221657 |
| 1713307200 | 30.63 | -0.02 | -0.07 | 30.435 | 30.72 | 30.31 | 1083062 |
| 1713220800 | 30.65 | -0.56 | -1.79 | 31.615 | 31.615 | 30.6 | 957828 |
| 1712961600 | 31.21 | -0.55 | -1.73 | 31.62 | 31.7 | 31.19 | 996463 |
| 1712875200 | 31.76 | 0 | 0.00 | 31.92 | 31.965 | 31.56 | 1102355 |
| 1712788800 | 31.76 | -0.6 | -1.85 | 31.69 | 32.075 | 31.4 | 1875714 |
| 1712702400 | 32.36 | 0.54 | 1.70 | 31.97 | 32.36 | 31.89 | 1442199 |
| 1712616000 | 31.82 | 0.18 | 0.57 | 31.76 | 32.04 | 31.73 | 1217300 |
| 1712356800 | 31.64 | -0.32 | -1.00 | 31.74 | 31.77 | 31.1 | 2457172 |
| 1712270400 | 31.96 | -0.14 | -0.44 | 32.36 | 32.53 | 31.95 | 2029798 |
| 1712184000 | 32.1 | 0.05 | 0.16 | 32 | 32.265 | 31.935 | 1831365 |
| 1712097600 | 32.049999 | -0.56 | -1.72 | 32.725 | 32.81 | 31.915 | 2210496 |
| 1712011200 | 32.61 | -0.34 | -1.03 | 33 | 33.009999 | 32.509999 | 1458103 |
| 1711665600 | 32.95 | 0.19 | 0.58 | 32.86 | 33.27 | 32.729999 | 2025459 |
| 1711579200 | 32.759999 | 0.45 | 1.39 | 32.479999 | 32.83 | 32.369999 | 1976338 |
| 1711492800 | 32.31 | 0.11 | 0.34 | 32.159999 | 32.34 | 31.85 | 1547793 |
| 1711406400 | 32.2 | 0.32 | 1.00 | 31.92 | 32.375 | 31.9 | 1199417 |
| 1711147200 | 31.88 | -0.79 | -2.42 | 32.88 | 32.88 | 31.81 | 1845922 |
| 1711060800 | 32.67 | -0.87 | -2.59 | 33.49 | 33.494999 | 32.54 | 2203860 |
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
