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 | -1.24 | -3.71925614877 | 33.34 | 33.3916 | 31.88 | 2632593 | 32.55550486 | SP |
| 4 | -1.83 | -5.3934571176 | 33.93 | 34.225 | 31.88 | 1223269 | 33.02706078 | SP |
| 12 | -1.95 | -5.7268722467 | 34.05 | 34.26 | 31.88 | 940977 | 33.24731937 | SP |
| 26 | 1.39 | 4.52621295995 | 30.71 | 34.2888 | 30.11 | 760595 | 32.90117616 | SP |
| 52 | 3.41 | 11.885674451 | 28.69 | 34.2888 | 27.91 | 644323 | 31.64125226 | SP |
| 156 | 7.03 | 28.0414838452 | 25.07 | 34.2888 | 24.81 | 561825 | 31.17822886 | SP |
| 260 | 7.03 | 28.0414838452 | 25.07 | 34.2888 | 24.81 | 561825 | 31.17822886 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 31.92 | -0.59 | -1.81 | 32.09 | 32.39 | 31.81 | 1376802 |
| 1741217400 | 32.509999 | 0.37 | 1.15 | 32.159999 | 32.619999 | 31.97 | 1982793 |
| 1741131000 | 32.14 | -0.4 | -1.23 | 32.299999 | 32.65 | 31.88 | 4399704 |
| 1741044600 | 32.54 | -0.61 | -1.84 | 33.259999 | 33.34 | 32.35 | 981191 |
| 1740785400 | 33.15 | 0.48 | 1.47 | 32.659999 | 33.21 | 32.54 | 2644894 |
| 1740699000 | 32.67 | -0.52 | -1.57 | 33.34 | 33.391599 | 32.645 | 3154385 |
| 1740612600 | 33.189999 | 0.05 | 0.15 | 33.25 | 33.479999 | 33.049999 | 1475598 |
| 1740526200 | 33.14 | -0.13 | -0.39 | 33.259999 | 33.36 | 32.9 | 960187 |
| 1740439800 | 33.27 | -0.16 | -0.48 | 33.52 | 33.605 | 33.25 | 1104260 |
| 1740180600 | 33.43 | -0.6 | -1.76 | 34.03 | 34.0387 | 33.405 | 708124 |
| 1740094200 | 34.03 | -0.17 | -0.50 | 34.14 | 34.14 | 33.86 | 637918 |
| 1740007800 | 34.2 | 0.09 | 0.26 | 34.07 | 34.225 | 34.03 | 543874 |
| 1739921400 | 34.11 | 0.02 | 0.06 | 34.15 | 34.166 | 33.96 | 568349 |
| 1739575800 | 34.09 | 0.02 | 0.06 | 34.09 | 34.135 | 34.03 | 509592 |
| 1739489400 | 34.07 | 0.33 | 0.98 | 33.8 | 34.1 | 33.76 | 547723 |
| 1739403000 | 33.74 | -0.1 | -0.30 | 33.52 | 33.795 | 33.4565 | 565909 |
| 1739316600 | 33.84 | 0.05 | 0.15 | 33.73 | 33.885 | 33.69 | 476699 |
| 1739230200 | 33.79 | 0.19 | 0.57 | 33.81 | 33.855 | 33.71 | 646378 |
| 1738971000 | 33.6 | -0.36 | -1.06 | 34 | 34.0463 | 33.58 | 663666 |
| 1738884600 | 33.96 | 0.12 | 0.35 | 33.93 | 33.96 | 33.75 | 693748 |
| 1738798200 | 33.84 | 0.08 | 0.24 | 33.73 | 33.865 | 33.58 | 2256869 |
| 1738711800 | 33.76 | 0.22 | 0.66 | 33.52 | 33.79 | 33.5 | 717300 |
| 1738625400 | 33.54 | -0.24 | -0.71 | 33.18 | 33.7102 | 33.1697 | 916953 |
| 1738366200 | 33.78 | -0.17 | -0.50 | 34.15 | 34.25 | 33.745 | 817537 |
| 1738279800 | 33.95 | 0.12 | 0.35 | 33.9 | 34.015 | 33.68 | 604734 |
| 1738193400 | 33.83 | -0.16 | -0.47 | 33.97 | 33.97 | 33.68 | 663865 |
| 1738107000 | 33.99 | 0.31 | 0.92 | 33.76 | 34.0358 | 33.575 | 478578 |
| 1738020600 | 33.68 | -0.41 | -1.20 | 33.409999 | 33.715 | 33.28 | 775072 |
| 1737761400 | 34.09 | 0.08 | 0.24 | 34.24 | 34.26 | 34.04 | 552128 |
| 1737675000 | 34.01 | 0 | 0.00 | 34.01 | 34.01 | 34.01 | 0 |
| 1737588600 | 34.01 | 0.17 | 0.50 | 34.06 | 34.1 | 33.995 | 462851 |
| 1737502200 | 33.84 | 0.26 | 0.77 | 33.74 | 33.865 | 33.64 | 669771 |
| 1737156600 | 33.58 | 0.33 | 0.99 | 33.59 | 33.6768 | 33.49 | 360461 |
| 1737070200 | 33.25 | -0.05 | -0.15 | 33.409999 | 33.459899 | 33.25 | 1370695 |
| 1736983800 | 33.299999 | 0.56 | 1.71 | 33.159999 | 33.39 | 33.11 | 589078 |
| 1736897400 | 32.74 | 0.07 | 0.21 | 32.82 | 32.869999 | 32.52 | 687078 |
| 1736811000 | 32.67 | -0.02 | -0.06 | 32.35 | 32.71 | 32.3419 | 1144370 |
| 1736551800 | 32.689999 | -0.45 | -1.36 | 32.99 | 32.99 | 32.5599 | 926947 |
| 1736379000 | 33.14 | 0.01 | 0.03 | 33.13 | 33.22 | 32.93 | 813143 |
| 1736292600 | 33.13 | -0.33 | -0.99 | 33.61 | 33.645 | 33.02 | 579566 |
| 1736206200 | 33.46 | 0.19 | 0.57 | 33.53 | 33.7282 | 33.39 | 797487 |
| 1735947000 | 33.27 | 0.4 | 1.22 | 33.02 | 33.299999 | 32.97 | 1683246 |
| 1735860600 | 32.869999 | -0.06 | -0.18 | 33.1 | 33.2491 | 32.659999 | 795488 |
| 1735687800 | 32.93 | -0.14 | -0.42 | 33.22 | 33.22 | 32.8571 | 904649 |
| 1735601400 | 33.07 | -0.35 | -1.05 | 33.1 | 33.27 | 32.8539 | 575549 |
| 1735342200 | 33.42 | -0.38 | -1.12 | 33.62 | 33.62 | 33.2 | 537378 |
| 1735255800 | 33.8 | 0.01 | 0.03 | 33.7 | 33.86 | 33.63 | 516958 |
| 1735077840 | 33.79 | 0.34 | 1.02 | 33.56 | 33.79 | 33.4722 | 473779 |
| 1734996600 | 33.45 | 0.19 | 0.57 | 33.259999 | 33.479999 | 33.0561 | 1058700 |
| 1734737400 | 33.259999 | 0.31 | 0.94 | 32.72 | 33.49 | 32.64 | 905173 |
| 1734651000 | 32.95 | -0.03 | -0.09 | 33.259999 | 33.32 | 32.939999 | 814795 |
| 1734564600 | 32.979999 | -1 | -2.94 | 34 | 34.1099 | 32.95 | 1061004 |
| 1734478200 | 33.98 | -0.11 | -0.32 | 33.97 | 34.02 | 33.88 | 639905 |
| 1734391800 | 34.09 | 0.16 | 0.47 | 33.99 | 34.15 | 33.98 | 559157 |
| 1734132600 | 33.93 | -0.02 | -0.06 | 34.1 | 34.1 | 33.845 | 579259 |
| 1734046200 | 33.95 | -0.22 | -0.64 | 34.08 | 34.1 | 33.95 | 510589 |
| 1733959800 | 34.17 | 0.28 | 0.83 | 34.09 | 34.2171 | 34.07 | 867454 |
| 1733873400 | 33.89 | -0.09 | -0.26 | 34.09 | 34.09 | 33.86 | 463747 |
| 1733787000 | 33.98 | -0.27 | -0.79 | 34.23 | 34.23 | 33.96 | 630065 |
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
