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 | -0.16 | -0.471003826906 | 33.97 | 34.17 | 33.78 | 270731 | 33.99811996 | SP |
| 4 | 0.24 | 0.714924039321 | 33.57 | 34.17 | 33.305 | 287888 | 33.78933533 | SP |
| 12 | -0.08 | -0.236057834169 | 33.89 | 34.17 | 32.98 | 290882 | 33.57428295 | SP |
| 26 | -1.18 | -3.37239211203 | 34.99 | 35.34 | 32.98 | 246116 | 33.9322821 | SP |
| 52 | -0.05 | -0.147666863556 | 33.86 | 35.34 | 32.67 | 216957 | 33.87405572 | SP |
| 156 | -3.93 | -10.413354531 | 37.74 | 37.83 | 31.1632 | 168492 | 33.69579044 | SP |
| 260 | -8.54 | -20.1652892562 | 42.35 | 42.88 | 31.1632 | 136198 | 35.47959003 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 33.81 | -0.04 | -0.12 | 33.94 | 33.94 | 33.771 | 122527 |
| 1741303800 | 33.85 | -0.05 | -0.15 | 33.86 | 33.89 | 33.78 | 194854 |
| 1741217400 | 33.9 | -0.11 | -0.32 | 34.03 | 34.0369 | 33.89 | 202231 |
| 1741131000 | 34.01 | -0.08 | -0.23 | 34.17 | 34.17 | 33.98 | 167304 |
| 1741044600 | 34.09 | 0.04 | 0.12 | 33.96 | 34.1 | 33.9 | 145462 |
| 1740785400 | 34.05 | 0.14 | 0.41 | 33.97 | 34.05 | 33.925 | 643481 |
| 1740699000 | 33.91 | -0.15 | -0.44 | 33.9 | 33.925 | 33.855 | 236609 |
| 1740612600 | 34.06 | 0.08 | 0.24 | 33.99 | 34.0668 | 33.96 | 293922 |
| 1740526200 | 33.98 | 0.16 | 0.47 | 33.96 | 34 | 33.9318 | 818067 |
| 1740439800 | 33.82 | 0.07 | 0.21 | 33.75 | 33.82 | 33.72 | 177867 |
| 1740180600 | 33.75 | 0.12 | 0.36 | 33.7 | 33.7958 | 33.67 | 269900 |
| 1740094200 | 33.63 | 0.07 | 0.21 | 33.59 | 33.66 | 33.59 | 191761 |
| 1740007800 | 33.56 | 0.05 | 0.15 | 33.47 | 33.57 | 33.47 | 117683 |
| 1739921400 | 33.509999 | -0.13 | -0.39 | 33.61 | 33.61 | 33.509999 | 138177 |
| 1739575800 | 33.64 | 0.09 | 0.27 | 33.67 | 33.7 | 33.62 | 216161 |
| 1739489400 | 33.549999 | 0.19 | 0.57 | 33.479999 | 33.5589 | 33.479999 | 381937 |
| 1739403000 | 33.36 | -0.15 | -0.45 | 33.34 | 33.38 | 33.305 | 123722 |
| 1739316600 | 33.509999 | -0.09 | -0.27 | 33.509999 | 33.5383 | 33.5 | 170851 |
| 1739230200 | 33.6 | 0.04 | 0.12 | 33.61 | 33.64 | 33.5601 | 94486 |
| 1738971000 | 33.56 | -0.08 | -0.24 | 33.57 | 33.59 | 33.5289 | 880396 |
| 1738884600 | 33.64 | 0 | 0.00 | 33.6 | 33.6581 | 33.6 | 217762 |
| 1738798200 | 33.64 | 0.13 | 0.39 | 33.63 | 33.706 | 33.6 | 201639 |
| 1738711800 | 33.509999 | 0.05 | 0.15 | 33.4 | 33.509999 | 33.384999 | 446116 |
| 1738625400 | 33.46 | 0.05 | 0.15 | 33.509999 | 33.5399 | 33.405 | 248316 |
| 1738366200 | 33.409999 | -0.09 | -0.27 | 33.47 | 33.5075 | 33.354999 | 218499 |
| 1738279800 | 33.5 | -0.02 | -0.06 | 33.5 | 33.509999 | 33.454099 | 163288 |
| 1738193400 | 33.52 | -0.01 | -0.03 | 33.58 | 33.61 | 33.47 | 445206 |
| 1738107000 | 33.53 | -0.02 | -0.06 | 33.5 | 33.57 | 33.4808 | 317408 |
| 1738020600 | 33.549999 | 0.15 | 0.45 | 33.509999 | 33.57 | 33.485 | 284448 |
| 1737761400 | 33.4 | 0.02 | 0.06 | 33.34 | 33.4086 | 33.31 | 136193 |
| 1737675000 | 33.38 | 0 | 0.00 | 33.38 | 33.38 | 33.38 | 0 |
| 1737588600 | 33.38 | -0.06 | -0.18 | 33.439999 | 33.445 | 33.364199 | 266382 |
| 1737502200 | 33.439999 | 0.11 | 0.33 | 33.43 | 33.4504 | 33.4 | 126855 |
| 1737156600 | 33.33 | -0.03 | -0.09 | 33.409999 | 33.409999 | 33.321399 | 349309 |
| 1737070200 | 33.36 | 0.07 | 0.21 | 33.28 | 33.369999 | 33.225 | 318532 |
| 1736983800 | 33.29 | 0.26 | 0.79 | 33.189999 | 33.299999 | 33.189999 | 343006 |
| 1736897400 | 33.03 | 0 | 0.00 | 33.02 | 33.03 | 32.979999 | 217919 |
| 1736811000 | 33.03 | -0.01 | -0.03 | 33.06 | 33.06 | 32.9912 | 280346 |
| 1736551800 | 33.04 | -0.16 | -0.48 | 33.06 | 33.125 | 33.04 | 350302 |
| 1736379000 | 33.2 | 0.05 | 0.15 | 33.1287 | 33.22 | 33.0906 | 209252 |
| 1736292600 | 33.15 | -0.15 | -0.45 | 33.255 | 33.255 | 33.13 | 250556 |
| 1736206200 | 33.299999 | -0.01 | -0.03 | 33.31 | 33.32 | 33.255 | 321456 |
| 1735947000 | 33.31 | -0.05 | -0.15 | 33.4 | 33.4 | 33.28 | 573362 |
| 1735860600 | 33.36 | 0.03 | 0.09 | 33.38 | 33.42 | 33.297199 | 123808 |
| 1735687800 | 33.33 | -0.22 | -0.66 | 33.42 | 33.42 | 33.28 | 178053 |
| 1735601400 | 33.549999 | 0.1 | 0.30 | 33.56 | 33.595 | 33.549999 | 299350 |
| 1735342200 | 33.45 | -0.08 | -0.24 | 33.52 | 33.53 | 33.439999 | 155692 |
| 1735255800 | 33.53 | 0.04 | 0.12 | 33.409999 | 33.53 | 33.409999 | 206595 |
| 1735077840 | 33.49 | 0 | 0.00 | 33.45 | 33.49 | 33.409999 | 112301 |
| 1734996600 | 33.49 | -0.09 | -0.27 | 33.56 | 33.56 | 33.4532 | 272622 |
| 1734737400 | 33.58 | 0.1 | 0.30 | 33.58 | 33.64 | 33.57 | 240110 |
| 1734651000 | 33.479999 | -0.14 | -0.42 | 33.49 | 33.509999 | 33.4108 | 323566 |
| 1734564600 | 33.62 | -0.18 | -0.53 | 33.81 | 33.82 | 33.555 | 252063 |
| 1734478200 | 33.8 | 0.01 | 0.03 | 33.81 | 33.84 | 33.78 | 457687 |
| 1734391800 | 33.79 | 0.01 | 0.03 | 33.85 | 33.85 | 33.7701 | 166923 |
| 1734132600 | 33.78 | -0.13 | -0.38 | 33.89 | 33.895 | 33.76 | 1048167 |
| 1734046200 | 33.91 | -0.11 | -0.32 | 34 | 34.005 | 33.9 | 249939 |
| 1733959800 | 34.02 | -0.08 | -0.23 | 34.15 | 34.165 | 34.02 | 332579 |
| 1733873400 | 34.1 | -0.03 | -0.09 | 34.08 | 34.1181 | 34.06 | 174418 |
| 1733787000 | 34.13 | -0.08 | -0.23 | 34.19 | 34.19 | 34.13 | 159153 |
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
