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 | 0.4018 | 1.30964797914 | 30.68 | 31.229 | 30.68 | 10629 | 31.07608755 | SP |
| 4 | -0.5339 | -1.6887179471 | 31.6157 | 31.76 | 30.66 | 29057 | 31.00313033 | SP |
| 12 | -0.9432 | -2.94519906323 | 32.025 | 32.195 | 29.88 | 15343 | 31.02643446 | SP |
| 26 | 0.937 | 3.10833045832 | 30.1448 | 32.5497 | 29.44 | 11944 | 31.00425151 | SP |
| 52 | 2.8758 | 10.1957030419 | 28.206 | 32.5497 | 27.61 | 11452 | 30.09272056 | SP |
| 156 | 6.0553 | 24.1955527141 | 25.0265 | 32.5497 | 24.17 | 11910 | 29.03105239 | SP |
| 260 | 6.0553 | 24.1955527141 | 25.0265 | 32.5497 | 24.17 | 11910 | 29.03105239 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 31.0818 | -0.03 | -0.09 | 31.11 | 31.1689 | 30.92 | 10840 |
| 1739921400 | 31.11 | 0.09 | 0.29 | 31.02 | 31.15 | 31.01 | 7319 |
| 1739575800 | 31.02 | -0.07 | -0.21 | 31.18 | 31.229 | 31.02 | 8136 |
| 1739489400 | 31.0851 | 0.41 | 1.32 | 30.68 | 31.1093 | 30.68 | 16222 |
| 1739403000 | 30.68 | -0.26 | -0.83 | 30.82 | 30.82 | 30.66 | 8343 |
| 1739316600 | 30.9361 | 0.02 | 0.05 | 30.85 | 30.95 | 30.79 | 363359 |
| 1739230200 | 30.92 | 0.04 | 0.13 | 31.05 | 31.05 | 30.81 | 8750 |
| 1738971000 | 30.8797 | -0.28 | -0.91 | 31.1622 | 31.1622 | 30.8632 | 8918 |
| 1738884600 | 31.1622 | -0.04 | -0.13 | 31.2016 | 31.29 | 31.0328 | 9019 |
| 1738798200 | 31.2016 | 0.27 | 0.88 | 31.09 | 31.22 | 31.05 | 10672 |
| 1738711800 | 30.9296 | 0.02 | 0.07 | 30.9079 | 31.03 | 30.89 | 13196 |
| 1738625400 | 30.9079 | -0.4 | -1.29 | 30.83 | 31.07 | 30.83 | 8779 |
| 1738366200 | 31.3117 | -0.3 | -0.94 | 31.6075 | 31.61 | 31.2112 | 7275 |
| 1738279800 | 31.6075 | 0.17 | 0.55 | 31.4359 | 31.76 | 31.4359 | 6131 |
| 1738193400 | 31.4359 | 0.01 | 0.03 | 31.4263 | 31.54 | 31.33 | 9834 |
| 1738107000 | 31.4263 | -0.15 | -0.49 | 31.58 | 31.6199 | 31.3301 | 9229 |
| 1738020600 | 31.58 | 0.03 | 0.10 | 31.43 | 31.65 | 31.43 | 5159 |
| 1737761400 | 31.5488 | 0.05 | 0.17 | 31.6157 | 31.66 | 31.49 | 12562 |
| 1737675000 | 31.4938 | 0 | 0.00 | 31.4938 | 31.4938 | 31.4938 | 0 |
| 1737588600 | 31.4938 | -0.16 | -0.49 | 31.56 | 31.58 | 31.4938 | 5554 |
| 1737502200 | 31.6501 | 0.45 | 1.45 | 31.1976 | 31.671 | 31.1976 | 9157 |
| 1737156600 | 31.1976 | 0.1 | 0.33 | 31.19 | 31.24 | 31.19 | 6371 |
| 1737070200 | 31.0961 | 0.17 | 0.54 | 30.9301 | 31.0961 | 30.88 | 9030 |
| 1736983800 | 30.9301 | 0.42 | 1.36 | 30.96 | 30.96 | 30.78 | 9440 |
| 1736897400 | 30.515 | 0.25 | 0.84 | 30.26 | 30.58 | 30.26 | 5719 |
| 1736811000 | 30.26 | 0.24 | 0.82 | 30.0152 | 30.26 | 29.95 | 7660 |
| 1736551800 | 30.0152 | -0.45 | -1.48 | 30.465 | 30.465 | 29.88 | 6676 |
| 1736379000 | 30.465 | -0.01 | -0.04 | 30.4781 | 30.4781 | 30.1968 | 8164 |
| 1736292600 | 30.4781 | 0.05 | 0.17 | 30.4263 | 30.62 | 30.38 | 8406 |
| 1736206200 | 30.4263 | 0.02 | 0.06 | 30.4083 | 30.71 | 30.4083 | 5203 |
| 1735947000 | 30.4083 | 0.14 | 0.46 | 30.36 | 30.48 | 30.29 | 10786 |
| 1735860600 | 30.27 | -0.17 | -0.56 | 30.6 | 30.6 | 30.2 | 8019 |
| 1735687800 | 30.44 | 0.17 | 0.57 | 30.2666 | 30.46 | 30.2666 | 6624 |
| 1735601400 | 30.2666 | -0.32 | -1.05 | 30.4973 | 30.4973 | 30.06 | 8423 |
| 1735342200 | 30.5893 | -0.29 | -0.92 | 30.8748 | 30.8748 | 30.495 | 14592 |
| 1735255800 | 30.8748 | 0.21 | 0.69 | 30.6634 | 30.8748 | 30.6634 | 12560 |
| 1735077840 | 30.6634 | 0.27 | 0.88 | 30.41 | 30.6634 | 30.41 | 3608 |
| 1734996600 | 30.3945 | -0.13 | -0.44 | 30.37 | 30.4 | 30.3001 | 6413 |
| 1734737400 | 30.5293 | 0.1 | 0.32 | 30.4331 | 30.83 | 30.33 | 9419 |
| 1734651000 | 30.4331 | -0 | -0.01 | 30.65 | 30.65 | 30.4 | 6570 |
| 1734564600 | 30.4349 | -0.69 | -2.23 | 31.1278 | 31.3401 | 30.4349 | 11016 |
| 1734478200 | 31.1278 | -0.28 | -0.90 | 31.29 | 31.37 | 31.11 | 8900 |
| 1734391800 | 31.4098 | -0.05 | -0.16 | 31.46 | 31.5981 | 31.4098 | 5280 |
| 1734132600 | 31.4599 | -0.22 | -0.71 | 31.6843 | 31.6843 | 31.41 | 7564 |
| 1734046200 | 31.6843 | -0.14 | -0.44 | 31.8259 | 31.8259 | 31.6843 | 9319 |
| 1733959800 | 31.8259 | 0.12 | 0.36 | 31.7102 | 31.884 | 31.66 | 9340 |
| 1733873400 | 31.7102 | -0.11 | -0.36 | 31.8235 | 31.9199 | 31.595 | 7448 |
| 1733787000 | 31.8235 | 0.16 | 0.50 | 31.6646 | 32.03 | 31.6646 | 8110 |
| 1733527800 | 31.6646 | -0.17 | -0.54 | 31.837 | 31.837 | 31.6001 | 8829 |
| 1733441400 | 31.837 | -0.15 | -0.47 | 31.9881 | 31.9881 | 31.83 | 8903 |
| 1733355000 | 31.9881 | -0.06 | -0.19 | 32.048499 | 32.048499 | 31.89 | 9805 |
| 1733268600 | 32.048499 | -0.14 | -0.44 | 32.1911 | 32.1911 | 31.9 | 13172 |
| 1733182200 | 32.1911 | 0.15 | 0.46 | 32.02 | 32.195 | 32.02 | 7982 |
| 1732917840 | 32.0431 | 0.02 | 0.06 | 32.025 | 32.0431 | 32.0199 | 6167 |
| 1732750200 | 32.025 | -0.1 | -0.32 | 32.128 | 32.159999 | 32.0099 | 12904 |
| 1732663800 | 32.128 | -0.26 | -0.81 | 32.39 | 32.39 | 32 | 13480 |
| 1732577400 | 32.39 | 0.52 | 1.63 | 31.87 | 32.5497 | 31.87 | 15557 |
| 1732318200 | 31.87 | 0.36 | 1.15 | 31.5079 | 31.87 | 31.5079 | 8325 |
| 1732231800 | 31.5079 | 0.38 | 1.22 | 31.1266 | 31.55 | 31.1266 | 8475 |
| 1732145400 | 31.1266 | 0.09 | 0.30 | 31.04 | 31.15 | 30.99 | 17373 |
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
