We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1201 | -0.372057001239 | 32.28 | 32.335 | 31.64 | 612127 | 32.00333192 | SP |
| 4 | 0.6599 | 2.09492063492 | 31.5 | 32.335 | 30.71 | 558921 | 31.58660333 | SP |
| 12 | 0.38 | 1.19572434149 | 31.7799 | 32.48 | 30.71 | 480364 | 31.68528175 | SP |
| 26 | 2.1399 | 7.12824783478 | 30.02 | 32.48 | 28.66 | 393675 | 31.20659997 | SP |
| 52 | 4.3499 | 15.6414958648 | 27.81 | 32.48 | 27.605 | 292031 | 30.53023845 | SP |
| 156 | 7.2899 | 29.3120225171 | 24.87 | 32.48 | 24.23 | 242433 | 30.15224132 | SP |
| 260 | 7.2899 | 29.3120225171 | 24.87 | 32.48 | 24.23 | 242433 | 30.15224132 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 31.97 | -0.01 | -0.03 | 32.02 | 32.08 | 31.86 | 781622 |
| 1738107000 | 31.98 | 0.16 | 0.50 | 31.88 | 32.04 | 31.77 | 647611 |
| 1738020600 | 31.82 | -0.46 | -1.43 | 31.65 | 31.8679 | 31.64 | 523560 |
| 1737761400 | 32.28 | 0.23 | 0.72 | 32.28 | 32.335 | 32.2136 | 495714 |
| 1737675000 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1737588600 | 32.049999 | 0.01 | 0.03 | 32.17 | 32.17 | 32.04 | 549854 |
| 1737502200 | 32.04 | 0.32 | 1.01 | 31.97 | 32.04 | 31.875 | 495227 |
| 1737156600 | 31.72 | 0.2 | 0.63 | 31.78 | 31.78 | 31.6457 | 547644 |
| 1737070200 | 31.52 | 0.07 | 0.22 | 31.6 | 31.65 | 31.49 | 561850 |
| 1736983800 | 31.45 | 0.39 | 1.26 | 31.48 | 31.5 | 31.33 | 486129 |
| 1736897400 | 31.06 | 0.07 | 0.23 | 31.13 | 31.13 | 30.885 | 663933 |
| 1736811000 | 30.99 | -0.01 | -0.03 | 30.79 | 31 | 30.71 | 457427 |
| 1736551800 | 31 | -0.36 | -1.15 | 31.25 | 31.25 | 30.9298 | 564685 |
| 1736379000 | 31.36 | 0.06 | 0.19 | 31.32 | 31.365 | 31.1699 | 567872 |
| 1736292600 | 31.3 | -0.31 | -0.98 | 31.7 | 31.7 | 31.23 | 906877 |
| 1736206200 | 31.61 | 0.14 | 0.44 | 31.68 | 31.76 | 31.535 | 629809 |
| 1735947000 | 31.47 | 0.18 | 0.58 | 31.41 | 31.5166 | 31.31 | 276562 |
| 1735860600 | 31.29 | 0.02 | 0.06 | 31.5 | 31.5492 | 31.135 | 466321 |
| 1735687800 | 31.27 | -0.06 | -0.19 | 31.37 | 31.405 | 31.2 | 376715 |
| 1735601400 | 31.33 | -0.23 | -0.73 | 31.28 | 31.4497 | 31.15 | 768099 |
| 1735342200 | 31.56 | -0.22 | -0.69 | 31.65 | 31.67 | 31.41 | 648801 |
| 1735255800 | 31.78 | -0.15 | -0.47 | 31.66 | 31.8071 | 31.6 | 519543 |
| 1735077840 | 31.93 | 0.21 | 0.66 | 31.79 | 31.93 | 31.69 | 252787 |
| 1734996600 | 31.72 | 0.22 | 0.70 | 31.55 | 31.726 | 31.4199 | 515192 |
| 1734737400 | 31.5 | 0.29 | 0.93 | 31.15 | 31.715 | 31.15 | 701891 |
| 1734651000 | 31.21 | -0.16 | -0.51 | 31.59 | 31.59 | 31.2 | 544489 |
| 1734564600 | 31.37 | -0.85 | -2.64 | 32.259999 | 32.259999 | 31.33 | 583218 |
| 1734478200 | 32.22 | -0.21 | -0.65 | 32.27 | 32.27 | 32.119999 | 432449 |
| 1734391800 | 32.43 | 0.21 | 0.65 | 32.36 | 32.479999 | 32.33 | 424342 |
| 1734132600 | 32.22 | 0.34 | 1.07 | 32.27 | 32.27 | 32.09 | 398143 |
| 1734046200 | 31.88 | -0.25 | -0.78 | 32.1 | 32.1 | 31.865 | 442158 |
| 1733959800 | 32.13 | 0.24 | 0.75 | 32.14 | 32.15 | 32.049999 | 482928 |
| 1733873400 | 31.89 | -0.13 | -0.41 | 32.06 | 32.06 | 31.87 | 343767 |
| 1733787000 | 32.02 | -0.19 | -0.59 | 32.299999 | 32.299999 | 32 | 427946 |
| 1733527800 | 32.21 | 0.08 | 0.25 | 32.18 | 32.229999 | 32.14 | 331834 |
| 1733441400 | 32.13 | -0.01 | -0.03 | 32.21 | 32.21 | 32.115 | 627924 |
| 1733355000 | 32.14 | 0.1 | 0.31 | 32.14 | 32.145 | 32.045 | 638158 |
| 1733268600 | 32.04 | 0.01 | 0.03 | 32.159999 | 32.159999 | 31.9941 | 348952 |
| 1733182200 | 32.03 | 0.07 | 0.22 | 32 | 32.04 | 31.935 | 359804 |
| 1732917840 | 31.96 | 0.18 | 0.57 | 31.98 | 31.995 | 31.85 | 158908 |
| 1732750200 | 31.78 | -0.04 | -0.13 | 31.88 | 31.88 | 31.72 | 271165 |
| 1732663800 | 31.82 | 0.06 | 0.19 | 31.77 | 31.8299 | 31.665 | 386910 |
| 1732577400 | 31.76 | 0.14 | 0.44 | 31.86 | 31.86 | 31.68 | 403221 |
| 1732318200 | 31.62 | 0.12 | 0.38 | 31.56 | 31.635 | 31.495 | 656506 |
| 1732231800 | 31.5 | 0.13 | 0.41 | 31.54 | 31.5498 | 31.3 | 645911 |
| 1732145400 | 31.37 | 0.03 | 0.10 | 31.42 | 31.42 | 31.15 | 370379 |
| 1732059000 | 31.34 | 0.04 | 0.13 | 31.14 | 31.385 | 31.13 | 284468 |
| 1731972600 | 31.3 | 0.14 | 0.45 | 31.19 | 31.3 | 31.085 | 281800 |
| 1731713400 | 31.16 | -0.3 | -0.95 | 31.29 | 31.34 | 31.1052 | 364273 |
| 1731627000 | 31.46 | -0.13 | -0.41 | 31.62 | 31.6304 | 31.415 | 541051 |
| 1731540600 | 31.59 | -0.12 | -0.38 | 31.76 | 31.76 | 31.56 | 393253 |
| 1731454200 | 31.71 | -0.23 | -0.72 | 31.93 | 31.93 | 31.6 | 455152 |
| 1731367800 | 31.94 | -0.05 | -0.16 | 32.03 | 32.03 | 31.875 | 368011 |
| 1731108600 | 31.99 | 0.11 | 0.35 | 31.97 | 32.009999 | 31.89 | 429088 |
| 1731022200 | 31.88 | 0.23 | 0.73 | 31.81 | 31.91 | 31.75 | 629845 |
| 1730935800 | 31.65 | 0.35 | 1.12 | 31.74 | 31.74 | 31.44 | 606718 |
| 1730849400 | 31.3 | 0.37 | 1.20 | 31.04 | 31.3 | 31.025 | 473273 |
| 1730763000 | 30.93 | -0.02 | -0.06 | 31.02 | 31.07 | 30.8727 | 270627 |
| 1730500200 | 30.95 | -0.03 | -0.10 | 31.09 | 31.18 | 30.92 | 418979 |
| 1730413800 | 30.98 | -0.4 | -1.27 | 31.29 | 31.29 | 30.95 | 363497 |
| 1730327400 | 31.38 | -0.11 | -0.35 | 31.38 | 31.5 | 31.305 | 345590 |
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
