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 | -0.09 | -0.314795383001 | 28.59 | 29.03 | 28.33 | 3290 | 28.59744211 | CS |
| 4 | -2.303 | -7.47654449242 | 30.803 | 30.84 | 28.15 | 8444 | 29.25594449 | CS |
| 12 | -3.25 | -10.2362204724 | 31.75 | 32.55 | 28.15 | 13622 | 29.38032684 | CS |
| 26 | -4.242 | -12.9558365402 | 32.742 | 33.6 | 28.15 | 25958 | 31.28627233 | CS |
| 52 | -0.08 | -0.279916025192 | 28.58 | 33.6 | 26.84 | 39288 | 30.44925231 | CS |
| 156 | -1.15 | -3.87858347386 | 29.65 | 33.6 | 19.9701 | 17537 | 29.74129193 | CS |
| 260 | 5.38 | 23.2698961938 | 23.12 | 33.6 | 13.43 | 14246 | 28.33952523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719437040 | 28.5 | -0.17 | -0.59 | 28.5 | 28.5 | 28.5 | 244 |
| 1719350880 | 28.67 | -0.36 | -1.24 | 28.55 | 28.67 | 28.51 | 8206 |
| 1719264540 | 29.03 | 0.51 | 1.79 | 29.03 | 29.03 | 29.03 | 283 |
| 1719005220 | 28.5201 | 0.06 | 0.21 | 28.3501 | 28.5201 | 28.33 | 6102 |
| 1718918640 | 28.46 | -0.13 | -0.45 | 28.59 | 28.59 | 28.38 | 1616 |
| 1718746140 | 28.59 | -0.02 | -0.07 | 28.7373 | 28.7373 | 28.59 | 17020 |
| 1718659680 | 28.61 | 0.28 | 0.99 | 28.32 | 28.61 | 28.32 | 1194 |
| 1718400300 | 28.33 | 0 | 0.00 | 28.15 | 28.33 | 28.15 | 1396 |
| 1718314140 | 28.33 | -0.77 | -2.65 | 28.67 | 28.67 | 28.33 | 579 |
| 1718227380 | 29.1 | -0.23 | -0.79 | 29.38 | 29.4 | 29.1 | 1712 |
| 1718141340 | 29.333 | -0.06 | -0.19 | 29.37 | 29.37 | 29.333 | 26225 |
| 1718054880 | 29.39 | 0.22 | 0.74 | 28.95 | 29.39 | 28.95 | 898 |
| 1717795800 | 29.1728 | 0.18 | 0.63 | 29.1728 | 29.1728 | 29.1728 | 447 |
| 1717709400 | 28.99 | -0.43 | -1.46 | 29.15 | 29.15 | 28.87 | 2396 |
| 1717622460 | 29.42 | -0.64 | -2.14 | 29.54 | 29.54 | 29.265 | 82745 |
| 1717536360 | 30.0635 | 0.06 | 0.21 | 30.18 | 30.18 | 30.04 | 486 |
| 1717450140 | 30 | 0.04 | 0.13 | 30.02 | 30.07 | 29.86 | 3496 |
| 1717190940 | 29.96 | -0.88 | -2.85 | 30.2338 | 30.2338 | 29.96 | 1765 |
| 1717104540 | 30.84 | 0.12 | 0.39 | 30.803 | 30.84 | 30.537002 | 3634 |
| 1717018020 | 30.72 | -0.24 | -0.78 | 30.59 | 30.72 | 30.58 | 437 |
| 1716931740 | 30.96 | -0.33 | -1.05 | 31.26 | 31.26 | 30.96 | 518 |
| 1716585840 | 31.29 | 0.38 | 1.21 | 31.25 | 31.29 | 31.25 | 448 |
| 1716499740 | 30.915 | -0.39 | -1.23 | 31.43 | 31.43 | 30.9 | 4018 |
| 1716412800 | 31.3 | -0.06 | -0.19 | 31.34 | 31.34 | 31.3 | 966 |
| 1716326940 | 31.36 | -0.07 | -0.21 | 31.22 | 31.36 | 31.22 | 1388 |
| 1716240180 | 31.425 | 0 | 0.02 | 31 | 31.425 | 31 | 577 |
| 1715981340 | 31.42 | 0.16 | 0.51 | 31.33 | 31.42 | 31.33 | 2035 |
| 1715894940 | 31.26 | 0.09 | 0.29 | 31.2014 | 31.26 | 31.18 | 2213 |
| 1715808000 | 31.17 | -0.18 | -0.57 | 31.05 | 31.17 | 31.05 | 1891 |
| 1715721600 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1715635200 | 31.35 | -0.28 | -0.88 | 31.35 | 31.35 | 31.35 | 127 |
| 1715376000 | 31.6275 | 0.15 | 0.47 | 31.6275 | 31.6275 | 31.6275 | 255 |
| 1715289720 | 31.48 | 0.3 | 0.96 | 31.48 | 31.535 | 31.48 | 2454 |
| 1715203200 | 31.18 | -0.51 | -1.59 | 31.29 | 31.408 | 31.18 | 1337 |
| 1715117340 | 31.685 | -0.06 | -0.17 | 31.68 | 31.685 | 31.68 | 746 |
| 1715030940 | 31.74 | 0.71 | 2.29 | 31.18 | 31.74 | 31.138 | 501 |
| 1714771740 | 31.03 | 0.57 | 1.87 | 31.02 | 31.03 | 30.883 | 2243 |
| 1714685340 | 30.46 | 0.84 | 2.84 | 30.1425 | 30.46 | 30.1425 | 2436 |
| 1714598400 | 29.62 | 0.12 | 0.40 | 29.67 | 29.79 | 29.62 | 500 |
| 1714512600 | 29.503 | -0.12 | -0.40 | 29.503 | 29.503 | 29.503 | 372 |
| 1714425720 | 29.62 | 0.13 | 0.43 | 29.65 | 29.76 | 29.62 | 2924 |
| 1714166580 | 29.494 | 0.08 | 0.29 | 29.3252 | 29.494 | 29.3252 | 835 |
| 1714080420 | 29.41 | 0 | 0.00 | 29.41 | 29.41 | 29.41 | 0 |
| 1713994020 | 29.41 | -0.09 | -0.31 | 29.41 | 29.41 | 29.41 | 303 |
| 1713907740 | 29.5 | 0.5 | 1.72 | 29.35 | 29.5 | 29.35 | 138845 |
| 1713821340 | 29 | -0.26 | -0.89 | 29 | 29 | 29 | 224 |
| 1713561900 | 29.26 | 0.1 | 0.34 | 29.43 | 29.43 | 29.19 | 420299 |
| 1713475500 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 330 |
| 1713389100 | 29.16 | 0.08 | 0.28 | 28.96 | 29.179 | 28.96 | 1610 |
| 1713302940 | 29.08 | -0.24 | -0.82 | 28.98 | 29.08 | 28.9328 | 947 |
| 1713216000 | 29.32 | 0.27 | 0.93 | 29.32 | 29.32 | 29.32 | 612 |
| 1712957160 | 29.05 | -0.73 | -2.45 | 29.18 | 29.18 | 29.05 | 1904 |
| 1712870760 | 29.78 | -0.19 | -0.63 | 29.78 | 29.78 | 29.6573 | 832 |
| 1712784000 | 29.97 | -0.88 | -2.85 | 29.64 | 29.97 | 29.64 | 4218 |
| 1712698140 | 30.85 | -0.15 | -0.48 | 31.05 | 31.05 | 30.85 | 253 |
| 1712611200 | 31 | -1.55 | -4.76 | 31 | 31 | 31 | 346 |
| 1712352000 | 32.549999 | 1.48 | 4.76 | 32.549999 | 32.549999 | 32.549999 | 2017 |
| 1712265780 | 31.07 | -0.59 | -1.87 | 31.75 | 31.75 | 31.07 | 441 |
| 1712179500 | 31.6625 | -0.09 | -0.28 | 31.71 | 31.71 | 31.6625 | 678 |
| 1712092980 | 31.75 | -0.08 | -0.25 | 31.9 | 31.9 | 31.75 | 581 |
| 1712006940 | 31.83 | -0.16 | -0.50 | 31.75 | 31.83 | 31.69 | 1008 |
| 1711660800 | 31.99 | 0.39 | 1.22 | 31.91 | 32.119999 | 31.91 | 18271 |
| 1711574580 | 31.604 | 0.06 | 0.20 | 31.604 | 31.604 | 31.604 | 316 |
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
