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 | -0.5836 | -1.73845695562 | 33.57 | 33.765 | 32.985 | 5680 | 33.36724942 | SP |
| 4 | -1.3036 | -3.80169145523 | 34.29 | 34.29 | 32.71 | 10396 | 33.28716597 | SP |
| 12 | 0.8564 | 2.66542172425 | 32.13 | 34.69 | 30.4107 | 7996 | 33.24359192 | SP |
| 26 | 7.4464 | 29.1558339859 | 25.54 | 34.69 | 25.1199 | 5621 | 32.28579907 | SP |
| 52 | 7.4464 | 29.1558339859 | 25.54 | 34.69 | 25.1199 | 5621 | 32.28579907 | SP |
| 156 | 7.4464 | 29.1558339859 | 25.54 | 34.69 | 25.1199 | 5621 | 32.28579907 | SP |
| 260 | 7.4464 | 29.1558339859 | 25.54 | 34.69 | 25.1199 | 5621 | 32.28579907 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719873000 | 32.9864 | -0.42 | -1.25 | 33.45 | 33.45 | 32.985 | 7078 |
| 1719613800 | 33.4039 | 0 | 0.00 | 33.4039 | 33.4039 | 33.4039 | 0 |
| 1719527400 | 33.4039 | 0.06 | 0.19 | 33.57 | 33.765 | 33.2 | 7476 |
| 1719441000 | 33.339399 | -0.26 | -0.78 | 33.549999 | 33.549999 | 33.27 | 4172 |
| 1719354600 | 33.6003 | 0.18 | 0.55 | 33.53 | 33.65 | 33.4099 | 6274 |
| 1719268200 | 33.4177 | 0 | 0.01 | 33.57 | 33.6643 | 33.33 | 4223 |
| 1719009000 | 33.415599 | -0.18 | -0.55 | 33.549999 | 33.549999 | 33.276 | 3813 |
| 1718922600 | 33.5997 | -0.02 | -0.05 | 33.82 | 34.0399 | 33.3919 | 8488 |
| 1718749800 | 33.6178 | 0.55 | 1.66 | 33.1 | 33.64 | 33.1 | 4553 |
| 1718663400 | 33.0704 | 0.02 | 0.05 | 32.979999 | 33.15 | 32.71 | 12399 |
| 1718404200 | 33.0527 | -0.41 | -1.22 | 33.28 | 33.28 | 32.96 | 7863 |
| 1718317800 | 33.460099 | -0.12 | -0.34 | 33.509999 | 33.53 | 33.1801 | 4646 |
| 1718231400 | 33.5754 | 0.38 | 1.15 | 33.73 | 33.77 | 33.5001 | 3231 |
| 1718145000 | 33.1937 | -0.24 | -0.71 | 33.259999 | 33.28 | 33.009999 | 2535 |
| 1718058600 | 33.432499 | 0.69 | 2.12 | 32.86 | 33.53 | 32.74 | 8894 |
| 1717799400 | 32.737699 | -0.5 | -1.49 | 33.229999 | 33.229999 | 32.729999 | 6518 |
| 1717713000 | 33.2333 | -0.17 | -0.50 | 33.47 | 33.59 | 33.04 | 74023 |
| 1717626600 | 33.4 | 0.4 | 1.21 | 33.14 | 33.45 | 33.0001 | 20677 |
| 1717540200 | 33.000999 | -0.48 | -1.44 | 33.42 | 33.42 | 32.784999 | 4612 |
| 1717453800 | 33.4835 | -0.68 | -1.98 | 34.29 | 34.29 | 33.299999 | 6929 |
| 1717194600 | 34.1594 | 0.02 | 0.06 | 34.33 | 34.33 | 33.59 | 4081 |
| 1717108200 | 34.14 | 0.18 | 0.54 | 33.99 | 34.2 | 33.99 | 9456 |
| 1717021800 | 33.9555 | -0.59 | -1.71 | 34.03 | 34.03 | 33.8199 | 70197 |
| 1716935400 | 34.5469 | 0.57 | 1.68 | 34.69 | 34.69 | 34.38 | 13395 |
| 1716589800 | 33.976 | 0.88 | 2.67 | 33.18 | 34.01 | 33.18 | 9678 |
| 1716503400 | 33.091299 | -0.23 | -0.69 | 33.5 | 33.5 | 33.091299 | 4443 |
| 1716417000 | 33.32 | -0.28 | -0.85 | 33.65 | 33.65 | 33.299999 | 58372 |
| 1716330600 | 33.6048 | 0.15 | 0.46 | 33.509999 | 33.6048 | 33.46 | 1821 |
| 1716244200 | 33.4515 | 0.24 | 0.72 | 33.38 | 33.58 | 33.38 | 4504 |
| 1715985000 | 33.2123 | 0.22 | 0.67 | 33.08 | 33.33 | 33.08 | 6304 |
| 1715898600 | 32.99 | -0.35 | -1.04 | 33.549999 | 33.549999 | 32.99 | 6730 |
| 1715812200 | 33.3378 | 0.32 | 0.97 | 33.54 | 33.54 | 33.3378 | 4225 |
| 1715725800 | 33.0189 | 0.43 | 1.32 | 32.7 | 33.0189 | 32.7 | 1513 |
| 1715639400 | 32.59 | -0.12 | -0.36 | 33.049999 | 33.049999 | 32.54 | 1925 |
| 1715380200 | 32.7093 | -0.97 | -2.89 | 33.62 | 33.8 | 32.7093 | 6828 |
| 1715293800 | 33.6811 | 0.8 | 2.44 | 32.979999 | 33.6811 | 32.979999 | 3128 |
| 1715207400 | 32.8788 | 0.06 | 0.17 | 32.509999 | 32.8885 | 32.509999 | 2799 |
| 1715121000 | 32.8217 | -0.08 | -0.24 | 33.049999 | 33.09 | 32.8217 | 3396 |
| 1715034600 | 32.902099 | 0.51 | 1.59 | 32.7 | 33 | 32.659999 | 2697 |
| 1714775400 | 32.3873 | 0.69 | 2.18 | 32.09 | 32.3873 | 32.09 | 1223 |
| 1714689000 | 31.6962 | 0.44 | 1.42 | 31.56 | 31.6962 | 31.54 | 659 |
| 1714602600 | 31.2532 | 0.02 | 0.05 | 31.41 | 31.43 | 31.2532 | 1129 |
| 1714516200 | 31.2374 | -0.61 | -1.92 | 31.78 | 31.78 | 31.2374 | 720 |
| 1714429800 | 31.85 | 0.39 | 1.24 | 31.7 | 31.85 | 31.535 | 8271 |
| 1714170600 | 31.46 | 0.24 | 0.76 | 31.37 | 31.46 | 31.36 | 701 |
| 1714084200 | 31.222 | -0 | -0.01 | 30.8058 | 31.222 | 30.8058 | 787 |
| 1713997800 | 31.2254 | -0.05 | -0.16 | 31.27 | 31.27 | 31.2254 | 369 |
| 1713911400 | 31.277 | 0.56 | 1.82 | 30.82 | 31.277 | 30.82 | 4840 |
| 1713825000 | 30.717 | 0.2 | 0.67 | 30.62 | 30.717 | 30.505 | 2077 |
| 1713565800 | 30.512 | -0.12 | -0.39 | 30.59 | 30.7 | 30.5 | 3090 |
| 1713479400 | 30.6309 | -0.04 | -0.13 | 30.88 | 30.9297 | 30.57 | 1481 |
| 1713393000 | 30.67 | -0.02 | -0.07 | 30.96 | 30.96 | 30.58 | 2559 |
| 1713306600 | 30.6917 | -0.22 | -0.70 | 30.65 | 30.6917 | 30.4107 | 2808 |
| 1713220200 | 30.9075 | -0.43 | -1.37 | 31.75 | 31.75 | 30.83 | 1012 |
| 1712961000 | 31.337 | -0.5 | -1.58 | 31.76 | 31.915 | 31.337 | 1736 |
| 1712874600 | 31.84 | 0.37 | 1.16 | 31.62 | 31.92 | 31.4101 | 7409 |
| 1712788200 | 31.4748 | -0.24 | -0.75 | 31.22 | 31.55 | 31.2188 | 3446 |
| 1712701800 | 31.7118 | -0.38 | -1.19 | 32.369999 | 32.39 | 31.605 | 2922 |
| 1712615400 | 32.0942 | 0.24 | 0.74 | 32.13 | 32.2 | 31.9 | 3847 |
| 1712356200 | 31.8591 | 0.34 | 1.09 | 31.52 | 31.9599 | 31.52 | 3578 |
| 1712269800 | 31.5148 | -0.37 | -1.15 | 32.32 | 32.32 | 31.5148 | 10945 |
| 1712183400 | 31.88 | 0.52 | 1.66 | 31.38 | 31.88 | 31.345 | 7209 |
| 1712097000 | 31.3588 | 0.13 | 0.41 | 31.02 | 31.3588 | 31.02 | 1248 |
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
