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 | -1.35 | -4.11836485662 | 32.78 | 32.84 | 31.43 | 7790 | 32.17303969 | SP |
| 4 | -0.84 | -2.60303687636 | 32.27 | 33.21 | 31.43 | 4677 | 32.58102262 | SP |
| 12 | -0.84 | -2.60303687636 | 32.27 | 33.21 | 31.43 | 3630 | 32.30234683 | SP |
| 26 | 1.25 | 4.14181577203 | 30.18 | 33.21 | 28.45 | 3754 | 31.35096162 | SP |
| 52 | 4.12 | 15.0860490663 | 27.31 | 33.21 | 26.71 | 4106 | 29.7989408 | SP |
| 156 | 7.0107 | 28.7096681723 | 24.4193 | 33.21 | 23.63 | 3696 | 29.61941216 | SP |
| 260 | 7.0107 | 28.7096681723 | 24.4193 | 33.21 | 23.63 | 3696 | 29.61941216 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 31.43 | -0.25 | -0.79 | 30.96 | 31.63 | 30.95 | 3458 |
| 1734651000 | 31.68 | -0.05 | -0.16 | 31.98 | 32 | 31.66 | 11518 |
| 1734564600 | 31.73 | -0.9 | -2.76 | 32.689999 | 32.689999 | 31.73 | 11974 |
| 1734478200 | 32.63 | -0.15 | -0.46 | 32.59 | 32.689999 | 32.59 | 5131 |
| 1734391800 | 32.78 | 0.06 | 0.18 | 32.77 | 32.84 | 32.75 | 3887 |
| 1734132600 | 32.72 | -0.04 | -0.11 | 32.78 | 32.78 | 32.645699 | 9659 |
| 1734046200 | 32.7552 | -0.21 | -0.65 | 32.95 | 32.95 | 32.7552 | 624 |
| 1733959800 | 32.9694 | 0.22 | 0.67 | 32.909999 | 33 | 32.909999 | 1047 |
| 1733873400 | 32.7498 | -0.22 | -0.67 | 32.97 | 32.97 | 32.7498 | 1782 |
| 1733787000 | 32.97 | -0.08 | -0.23 | 33.21 | 33.21 | 32.95 | 25887 |
| 1733527800 | 33.0459 | 0.05 | 0.15 | 33.04 | 33.0459 | 33.009999 | 2423 |
| 1733441400 | 32.9955 | -0.02 | -0.05 | 33.09 | 33.09 | 32.9955 | 2823 |
| 1733355000 | 33.010599 | 0.16 | 0.49 | 32.95 | 33.010599 | 32.93 | 993 |
| 1733268600 | 32.8506 | 0.04 | 0.11 | 32.89 | 32.89 | 32.799999 | 5569 |
| 1733182200 | 32.8136 | 0.04 | 0.12 | 32.85 | 32.85 | 32.79 | 4553 |
| 1732917840 | 32.773 | 0.23 | 0.70 | 32.659999 | 32.82 | 32.659999 | 893 |
| 1732750200 | 32.5463 | -0.02 | -0.07 | 32.63 | 32.65 | 32.52 | 1019 |
| 1732663800 | 32.5696 | 0.02 | 0.07 | 32.52 | 32.5696 | 32.46 | 1225 |
| 1732577400 | 32.5463 | 0.16 | 0.49 | 32.6 | 32.61 | 32.5278 | 894 |
| 1732318200 | 32.3864 | 0.14 | 0.42 | 32.27 | 32.4 | 32.27 | 910 |
| 1732231800 | 32.25 | 0.18 | 0.57 | 32.21 | 32.259999 | 32.049999 | 1730 |
| 1732145400 | 32.066699 | -0.02 | -0.07 | 31.96 | 32.066699 | 31.8699 | 2022 |
| 1732059000 | 32.089399 | 0.1 | 0.33 | 31.86 | 32.13 | 31.8203 | 3423 |
| 1731972600 | 31.9848 | 0.14 | 0.43 | 31.89 | 32.037 | 31.86 | 5483 |
| 1731713400 | 31.8465 | -0.27 | -0.86 | 32 | 32 | 31.8 | 2551 |
| 1731627000 | 32.121299 | -0.15 | -0.47 | 32.29 | 32.33 | 32.121299 | 962 |
| 1731540600 | 32.2745 | -0.1 | -0.31 | 32.409999 | 32.409999 | 32.2745 | 1501 |
| 1731454200 | 32.375 | -0.24 | -0.74 | 32.56 | 32.56 | 32.299999 | 2548 |
| 1731367800 | 32.6173 | 0.04 | 0.11 | 32.72 | 32.72 | 32.6173 | 3236 |
| 1731108600 | 32.581699 | -0.08 | -0.24 | 32.71 | 32.71 | 32.5296 | 9530 |
| 1731022200 | 32.659999 | 0.36 | 1.11 | 32.5 | 32.659999 | 32.5 | 5122 |
| 1730935800 | 32.3004 | 0.42 | 1.33 | 32.29 | 32.34 | 32.0799 | 5008 |
| 1730849400 | 31.878 | 0.37 | 1.18 | 31.56 | 31.878 | 31.56 | 1870 |
| 1730763000 | 31.5071 | -0 | -0.02 | 31.55 | 31.665 | 31.5071 | 4104 |
| 1730500200 | 31.5119 | 0.05 | 0.15 | 31.63 | 31.72 | 31.5119 | 1259 |
| 1730413800 | 31.4651 | -0.41 | -1.28 | 31.75 | 31.75 | 31.4651 | 747 |
| 1730327400 | 31.8729 | -0.13 | -0.40 | 31.96 | 32.06 | 31.8729 | 4038 |
| 1730241000 | 32 | 0 | 0.01 | 31.97 | 32.03 | 31.87 | 6739 |
| 1730154600 | 31.9978 | 0.16 | 0.51 | 32.03 | 32.030099 | 31.9978 | 1454 |
| 1729895400 | 31.8362 | -0.08 | -0.26 | 32.049999 | 32.049999 | 31.8362 | 1885 |
| 1729809000 | 31.92 | 0.1 | 0.31 | 31.98 | 31.98 | 31.81 | 1236 |
| 1729722600 | 31.8229 | -0.29 | -0.90 | 31.99 | 31.99 | 31.7199 | 1850 |
| 1729636200 | 32.1119 | -0.02 | -0.07 | 32.04 | 32.1119 | 32.005 | 892 |
| 1729549800 | 32.1344 | -0.22 | -0.68 | 32.299999 | 32.299999 | 32.09 | 4912 |
| 1729290600 | 32.3538 | 0.15 | 0.46 | 32.4 | 32.4 | 32.29 | 1894 |
| 1729204200 | 32.2063 | -0.03 | -0.09 | 32.369999 | 32.4 | 32.2063 | 8512 |
| 1729117800 | 32.2351 | 0.17 | 0.54 | 32.159999 | 32.2351 | 32.148699 | 1466 |
| 1729031400 | 32.0617 | -0.3 | -0.91 | 32.36 | 32.36 | 32.0617 | 5194 |
| 1728945000 | 32.3574 | 0.17 | 0.53 | 32.229999 | 32.3574 | 32.229999 | 757 |
| 1728685800 | 32.187399 | 0.21 | 0.67 | 31.99 | 32.2 | 31.99 | 2059 |
| 1728599400 | 31.9736 | -0.06 | -0.19 | 31.97 | 31.9736 | 31.86 | 476 |
| 1728513000 | 32.033299 | 0.12 | 0.37 | 31.87 | 32.033299 | 31.87 | 1112 |
| 1728426600 | 31.9143 | 0.11 | 0.33 | 31.85 | 31.9143 | 31.79 | 137 |
| 1728340200 | 31.8092 | -0.23 | -0.72 | 31.98 | 31.98 | 31.75 | 1774 |
| 1728081000 | 32.039 | 0.26 | 0.82 | 32 | 32.039 | 31.8511 | 1450 |
| 1727994600 | 31.7777 | -0.18 | -0.55 | 31.82 | 31.84 | 31.7208 | 5820 |
| 1727908200 | 31.9541 | 0.01 | 0.04 | 31.9 | 31.98 | 31.9 | 9031 |
| 1727821800 | 31.94 | -0.19 | -0.58 | 32.14 | 32.159999 | 31.79 | 4883 |
| 1727735400 | 32.127499 | 0.01 | 0.02 | 32.08 | 32.127499 | 32 | 2015 |
| 1727476200 | 32.119999 | -0.06 | -0.19 | 32.27 | 32.27 | 32.095 | 6860 |
| 1727389800 | 32.179699 | 0.35 | 1.09 | 32.18 | 32.18 | 32.13 | 2741 |
| 1727303400 | 31.8313 | -0.15 | -0.46 | 32.03 | 32.03 | 31.8313 | 3309 |
| 1727217000 | 31.9795 | 0.16 | 0.50 | 31.89 | 31.99 | 31.8101 | 2923 |
| 1727130600 | 31.82 | 0.13 | 0.40 | 31.82 | 31.83 | 31.755 | 3972 |
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
