We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.564635958395 | 33.65 | 33.77 | 33.27 | 23228 | 33.46629788 | SP |
| 4 | 0.39 | 1.17931660115 | 33.07 | 34.05 | 32.76 | 23113 | 33.37244269 | SP |
| 12 | 1.11 | 3.43122102009 | 32.35 | 34.35 | 31.08 | 23352 | 32.95978114 | SP |
| 26 | 2.09 | 6.66241632133 | 31.37 | 34.35 | 29.57 | 29604 | 32.02986423 | SP |
| 52 | 3.21 | 10.6115702479 | 30.25 | 34.35 | 28.0706 | 27695 | 31.15837259 | SP |
| 156 | 7.91 | 30.9589041096 | 25.55 | 34.35 | 25.335 | 29740 | 30.03435246 | SP |
| 260 | 7.91 | 30.9589041096 | 25.55 | 34.35 | 25.335 | 29740 | 30.03435246 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 33.46 | 0.19 | 0.57 | 33.69 | 33.69 | 33.46 | 11085 |
| 1719527400 | 33.27 | -0.13 | -0.40 | 33.5 | 33.509999 | 33.27 | 22432 |
| 1719441000 | 33.4035 | -0.1 | -0.29 | 33.38 | 33.46 | 33.36 | 30032 |
| 1719354600 | 33.5 | -0.1 | -0.29 | 33.549999 | 33.549999 | 33.39 | 15794 |
| 1719268200 | 33.596 | 0.03 | 0.08 | 33.6 | 33.77 | 33.549999 | 30436 |
| 1719009000 | 33.57 | -0.07 | -0.21 | 33.65 | 33.69 | 33.56 | 17448 |
| 1718922600 | 33.64 | -0.12 | -0.35 | 33.8 | 34.05 | 33.5601 | 36815 |
| 1718749800 | 33.7594 | -0 | -0.00 | 33.58 | 33.8096 | 33.53 | 17157 |
| 1718663400 | 33.76 | 0.19 | 0.57 | 33.65 | 33.79 | 33.54 | 17349 |
| 1718404200 | 33.5698 | 0.17 | 0.51 | 33.42 | 33.58 | 33.42 | 21489 |
| 1718317800 | 33.4 | -0.06 | -0.18 | 33.57 | 33.62 | 33.4 | 20204 |
| 1718231400 | 33.46 | 0.28 | 0.84 | 33.78 | 33.78 | 33.46 | 13544 |
| 1718145000 | 33.18 | -0.14 | -0.42 | 33.299999 | 33.299999 | 33.1 | 36424 |
| 1718058600 | 33.32 | 0.2 | 0.59 | 33.28 | 33.46 | 33.259999 | 18092 |
| 1717799400 | 33.1248 | -0.23 | -0.68 | 33.36 | 33.36 | 33.07 | 6533 |
| 1717713000 | 33.35 | 0.09 | 0.27 | 33.47 | 33.47 | 33.33 | 25390 |
| 1717626600 | 33.259999 | 0.46 | 1.40 | 33.22 | 33.318399 | 33.119999 | 38162 |
| 1717540200 | 32.799999 | -0.48 | -1.44 | 32.89 | 32.909999 | 32.759999 | 24826 |
| 1717453800 | 33.28 | 0.31 | 0.94 | 33.119999 | 33.38 | 33.119999 | 22602 |
| 1717194600 | 32.970399 | -0.32 | -0.96 | 33.07 | 33.45 | 32.78 | 23484 |
| 1717108200 | 33.29 | -0.04 | -0.12 | 33.29 | 33.34 | 33.15 | 125518 |
| 1717021800 | 33.33 | -0.41 | -1.22 | 33.299999 | 33.369999 | 33.24 | 12548 |
| 1716935400 | 33.74 | -0.01 | -0.03 | 33.65 | 33.74 | 33.65 | 329 |
| 1716589800 | 33.75 | 0.19 | 0.56 | 33.71 | 33.79 | 33.6501 | 31066 |
| 1716503400 | 33.561 | -0.34 | -1.00 | 34.01 | 34.01 | 33.52 | 17922 |
| 1716417000 | 33.9 | -0.1 | -0.29 | 33.96 | 33.9684 | 33.8 | 25240 |
| 1716330600 | 34 | -0.24 | -0.70 | 34.11 | 34.11 | 33.905 | 52693 |
| 1716244200 | 34.24 | -0.07 | -0.20 | 34.24 | 34.35 | 34.11 | 14954 |
| 1715985000 | 34.31 | 0.17 | 0.50 | 34.09 | 34.3399 | 34.09 | 15071 |
| 1715898600 | 34.14 | 0.12 | 0.35 | 34.02 | 34.15 | 33.95 | 9578 |
| 1715812200 | 34.02 | 0.38 | 1.11 | 33.86 | 34.02 | 33.86 | 7750 |
| 1715725800 | 33.645 | 0.17 | 0.49 | 33.56 | 33.6789 | 33.54 | 20672 |
| 1715639400 | 33.479999 | 0.2 | 0.60 | 33.77 | 33.77 | 33.4001 | 33335 |
| 1715380200 | 33.28 | 0.06 | 0.18 | 33.39 | 33.39 | 33.24 | 9937 |
| 1715293800 | 33.22 | 0.05 | 0.15 | 33.189999 | 33.25 | 33.14 | 9663 |
| 1715207400 | 33.17 | -0.02 | -0.06 | 33.06 | 33.17 | 33.06 | 9144 |
| 1715121000 | 33.189999 | -0.2 | -0.60 | 33.25 | 33.25 | 33.070099 | 11929 |
| 1715034600 | 33.39 | 0.02 | 0.06 | 33.4 | 33.4 | 33.260399 | 16046 |
| 1714775400 | 33.369999 | 0.23 | 0.69 | 33.34 | 33.369999 | 33.22 | 7284 |
| 1714689000 | 33.14 | 0.8 | 2.47 | 32.7583 | 33.2 | 32.7046 | 18115 |
| 1714602600 | 32.34 | 0 | 0.00 | 32.31 | 32.5685 | 32.25 | 25448 |
| 1714516200 | 32.34 | -0.36 | -1.10 | 32.49 | 32.494999 | 32.31 | 22574 |
| 1714429800 | 32.7 | 0.31 | 0.96 | 32.63 | 32.7 | 32.549999 | 15263 |
| 1714170600 | 32.39 | 0.38 | 1.19 | 32.27 | 32.4 | 32.2314 | 16994 |
| 1714084200 | 32.009999 | 0.08 | 0.25 | 31.74 | 32.049999 | 31.74 | 7473 |
| 1713997800 | 31.93 | 0.17 | 0.54 | 32 | 32 | 31.77 | 15350 |
| 1713911400 | 31.76 | 0.19 | 0.60 | 31.52 | 31.82 | 31.52 | 30773 |
| 1713825000 | 31.57 | 0.28 | 0.91 | 31.3 | 31.5783 | 31.23 | 14759 |
| 1713565800 | 31.2854 | -0.15 | -0.49 | 31.37 | 31.415 | 31.18 | 33814 |
| 1713479400 | 31.44 | 0.13 | 0.42 | 31.5 | 31.54 | 31.389 | 55947 |
| 1713393000 | 31.31 | 0.08 | 0.26 | 31.41 | 31.41 | 31.2 | 21292 |
| 1713306600 | 31.23 | -0.4 | -1.26 | 31.25 | 31.29 | 31.135 | 20597 |
| 1713220200 | 31.63 | -0.29 | -0.91 | 32.08 | 32.08 | 31.575 | 25053 |
| 1712961000 | 31.92 | -0.58 | -1.78 | 32.299999 | 32.299999 | 31.8 | 19237 |
| 1712874600 | 32.5 | 0.13 | 0.42 | 32.59 | 32.59 | 32.36 | 30330 |
| 1712788200 | 32.365 | -0.41 | -1.24 | 32.31 | 32.4 | 32.189999 | 35674 |
| 1712701800 | 32.77 | 0.23 | 0.71 | 32.75 | 32.77 | 32.659999 | 19747 |
| 1712615400 | 32.54 | 0.11 | 0.34 | 32.59 | 32.63 | 32.5101 | 26857 |
| 1712356200 | 32.43 | 0.09 | 0.28 | 32.35 | 32.47 | 32.3467 | 29012 |
| 1712269800 | 32.34 | -0.09 | -0.28 | 32.689999 | 32.799999 | 32.34 | 72688 |
| 1712183400 | 32.43 | 0.05 | 0.15 | 32.299999 | 32.5799 | 32.299999 | 49845 |
| 1712097000 | 32.38 | 0.04 | 0.12 | 32.43 | 32.5 | 32.350099 | 43532 |
| 1712010600 | 32.34 | 0.14 | 0.43 | 32.43 | 32.549999 | 32.200699 | 58316 |
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
