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 | -0.0353 | -0.107523606458 | 32.83 | 32.85 | 32.67 | 2557 | 32.78895187 | SP |
| 4 | 0.0547 | 0.167073915699 | 32.74 | 33 | 32.45 | 3147 | 32.74533243 | SP |
| 12 | -6.4153 | -16.3613874012 | 39.21 | 51.9965 | 32.336 | 9213 | 42.30608822 | SP |
| 26 | 0.6747 | 2.10056039851 | 32.12 | 51.9965 | 28.51 | 8398 | 38.43546315 | SP |
| 52 | -0.5553 | -1.66506746627 | 33.35 | 55.61 | 28.33 | 9825 | 42.4600005 | SP |
| 156 | 6.7447 | 25.8913627639 | 26.05 | 55.61 | 22.715 | 8583 | 40.76872153 | SP |
| 260 | 6.7447 | 25.8913627639 | 26.05 | 55.61 | 22.715 | 8583 | 40.76872153 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 32.7947 | -0 | -0.00 | 32.78 | 32.7947 | 32.78 | 883 |
| 1738884600 | 32.795 | 0.01 | 0.02 | 32.81 | 32.81 | 32.78 | 359 |
| 1738798200 | 32.7897 | -0 | -0.00 | 32.85 | 32.85 | 32.77 | 1312 |
| 1738711800 | 32.7899 | -0 | -0.00 | 32.759999 | 32.79 | 32.689999 | 5536 |
| 1738625400 | 32.7902 | 0.01 | 0.03 | 32.72 | 32.7902 | 32.67 | 4065 |
| 1738366200 | 32.78 | 0.02 | 0.05 | 32.83 | 32.83 | 32.759999 | 1507 |
| 1738279800 | 32.765 | -0 | -0.01 | 32.74 | 32.78 | 32.74 | 1322 |
| 1738193400 | 32.7697 | -0 | -0.00 | 32.74 | 32.7852 | 32.74 | 4997 |
| 1738107000 | 32.77 | 0.04 | 0.12 | 32.82 | 32.82 | 32.75 | 1482 |
| 1738020600 | 32.7293 | -0.03 | -0.09 | 32.7 | 32.79 | 32.7 | 2863 |
| 1737761400 | 32.759999 | 0.01 | 0.03 | 32.7 | 32.799999 | 32.7 | 3826 |
| 1737675000 | 32.7498 | 0 | 0.00 | 32.7498 | 32.7498 | 32.7498 | 0 |
| 1737588600 | 32.7498 | 0 | 0.00 | 32.689999 | 32.7498 | 32.689999 | 754 |
| 1737502200 | 32.749699 | 0.01 | 0.03 | 32.7307 | 32.8099 | 32.7301 | 3418 |
| 1737156600 | 32.7401 | 0.01 | 0.03 | 32.79 | 32.79 | 32.72 | 2980 |
| 1737070200 | 32.7299 | 0 | 0.00 | 32.81 | 32.81 | 32.72 | 1836 |
| 1736983800 | 32.7297 | -0 | -0.00 | 32.78 | 32.78 | 32.71 | 4392 |
| 1736897400 | 32.729799 | 0.06 | 0.18 | 32.7 | 32.75 | 32.670499 | 2535 |
| 1736811000 | 32.670499 | -0.05 | -0.15 | 32.89 | 32.89 | 32.61 | 6584 |
| 1736551800 | 32.7211 | -0.15 | -0.44 | 32.61 | 33 | 32.45 | 4290 |
| 1736379000 | 32.8673 | -0.99 | -2.93 | 33.505 | 33.5658 | 32.336 | 1959 |
| 1736292600 | 33.86 | -3.2 | -8.62 | 35.39 | 35.56 | 33.86 | 4416 |
| 1736206200 | 37.0555 | 0.01 | 0.03 | 37.17 | 37.21 | 37 | 8280 |
| 1735947000 | 37.0449 | -0.02 | -0.04 | 37.1 | 37.1157 | 37.03 | 5741 |
| 1735860600 | 37.0604 | -0 | -0.01 | 37.06 | 37.11 | 37.03 | 4318 |
| 1735687800 | 37.0623 | 0.01 | 0.02 | 37.14 | 37.14 | 37.02 | 2041 |
| 1735601400 | 37.0554 | -0.01 | -0.04 | 37.14 | 37.14 | 37.01 | 10875 |
| 1735342200 | 37.0698 | -0.02 | -0.05 | 37.0548 | 37.09 | 37 | 10849 |
| 1735255800 | 37.0868 | -5.39 | -12.70 | 38.25 | 38.85 | 37.05 | 5763 |
| 1735077840 | 42.48 | -0.11 | -0.26 | 42.68 | 42.68 | 42.4 | 31037 |
| 1734996600 | 42.59 | 0.1 | 0.24 | 43 | 43 | 42.53 | 14002 |
| 1734737400 | 42.49 | 0.02 | 0.05 | 42.56 | 42.7 | 42.45 | 22185 |
| 1734651000 | 42.467 | -4.05 | -8.71 | 46.33 | 46.3321 | 42.467 | 10097 |
| 1734564600 | 46.52 | -3.17 | -6.38 | 48.78 | 49.13 | 46.27 | 7740 |
| 1734478200 | 49.6882 | -1.38 | -2.71 | 50.69 | 50.69 | 49.655 | 6700 |
| 1734391800 | 51.07 | 1.69 | 3.43 | 49.25 | 51.3004 | 49.25 | 5770 |
| 1734132600 | 49.3758 | 0.41 | 0.84 | 49.93 | 49.93 | 48.98 | 8346 |
| 1734046200 | 48.9669 | 0.52 | 1.07 | 50.36 | 50.36 | 48.68 | 7746 |
| 1733959800 | 48.4503 | 2.25 | 4.87 | 47.589 | 48.4503 | 47.5 | 14698 |
| 1733873400 | 46.2 | -1.14 | -2.41 | 46.5 | 46.732 | 44.51 | 14497 |
| 1733787000 | 47.34 | -3.76 | -7.36 | 49.24 | 49.48 | 47.34 | 8225 |
| 1733527800 | 51.1033 | 2.67 | 5.52 | 49.71 | 51.9965 | 49.485 | 17396 |
| 1733441400 | 48.4284 | -0.96 | -1.95 | 49.82 | 50.24 | 48.063 | 11993 |
| 1733355000 | 49.39 | 3.64 | 7.95 | 47.23 | 49.39 | 47.23 | 9476 |
| 1733268600 | 45.7546 | -0.11 | -0.23 | 45 | 45.7546 | 44.85 | 5344 |
| 1733182200 | 45.86 | 0.16 | 0.35 | 46.19 | 46.73 | 45.72 | 6005 |
| 1732917840 | 45.7 | -0.57 | -1.24 | 45.92 | 46.38 | 45.64 | 23953 |
| 1732750200 | 46.2745 | 4 | 9.45 | 44.45 | 46.28 | 44.45 | 29436 |
| 1732663800 | 42.2795 | -2.21 | -4.96 | 42.26 | 42.75 | 41.61 | 13553 |
| 1732577400 | 44.4861 | 2.49 | 5.92 | 44.46 | 45.1887 | 43.3599 | 11553 |
| 1732318200 | 42 | -0.83 | -1.94 | 42.17 | 42.3604 | 41.75 | 15450 |
| 1732231800 | 42.8314 | 3.54 | 9.00 | 42.78 | 43.1835 | 41.48 | 32082 |
| 1732145400 | 39.2953 | -0.26 | -0.66 | 39.96 | 39.96 | 38.75 | 11886 |
| 1732059000 | 39.5576 | -0.73 | -1.81 | 39.52 | 40.1114 | 39.52 | 15734 |
| 1731972600 | 40.2868 | 0.85 | 2.15 | 39.64 | 40.7517 | 39.48 | 5641 |
| 1731713400 | 39.4406 | -0.17 | -0.44 | 39.05 | 39.4406 | 38.51 | 15179 |
| 1731627000 | 39.6138 | -0.89 | -2.19 | 40.5 | 40.5 | 39.1704 | 18057 |
| 1731540600 | 40.5 | -1.5 | -3.57 | 41.38 | 42.62 | 40.05 | 34091 |
| 1731454200 | 42 | -1.28 | -2.96 | 41.9 | 42.2484 | 41.3 | 18799 |
| 1731367800 | 43.28 | 5.55 | 14.71 | 40.59 | 43.28 | 40.31 | 51128 |
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
