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 | 0.05 | 0.164419598816 | 30.41 | 30.49 | 30.12 | 12438 | 30.39280709 | SP |
| 4 | 0.6 | 2.0093770931 | 29.86 | 30.4999 | 29.82 | 9517 | 30.27915724 | SP |
| 12 | 1.04 | 3.53501019714 | 29.42 | 30.4999 | 28.8478 | 12474 | 29.6302866 | SP |
| 26 | 2.27 | 8.05250088684 | 28.19 | 30.4999 | 27.96 | 11403 | 29.26201655 | SP |
| 52 | 3.14 | 11.4934114202 | 27.32 | 30.4999 | 26.065 | 11762 | 28.22822264 | SP |
| 156 | 4.911 | 19.2218873537 | 25.549 | 30.4999 | 23.3 | 13935 | 26.37108383 | SP |
| 260 | 4.911 | 19.2218873537 | 25.549 | 30.4999 | 23.3 | 13935 | 26.37108383 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 30.4509 | 0 | 0.00 | 30.4509 | 30.4509 | 30.4509 | 0 |
| 1719527400 | 30.4509 | -0.02 | -0.06 | 30.46 | 30.49 | 30.43 | 5751 |
| 1719441000 | 30.47 | 0.06 | 0.20 | 30.405 | 30.47 | 30.4 | 2732 |
| 1719354600 | 30.4102 | 0.04 | 0.12 | 30.41 | 30.44 | 30.35 | 6578 |
| 1719268200 | 30.3738 | -0.02 | -0.06 | 30.41 | 30.463 | 30.37 | 34692 |
| 1719009000 | 30.391 | -0.03 | -0.09 | 30.35 | 30.42 | 30.35 | 16014 |
| 1718922600 | 30.4189 | -0.03 | -0.09 | 30.47 | 30.4999 | 30.37 | 17572 |
| 1718749800 | 30.4448 | 0.03 | 0.09 | 30.35 | 30.47 | 30.35 | 6654 |
| 1718663400 | 30.4171 | 0.13 | 0.42 | 30.3299 | 30.4699 | 30.3299 | 8211 |
| 1718404200 | 30.2901 | -0.02 | -0.07 | 30.26 | 30.32 | 30.25 | 3562 |
| 1718317800 | 30.3101 | 0.06 | 0.20 | 30.289 | 30.34 | 30.205 | 5702 |
| 1718231400 | 30.2502 | 0.12 | 0.40 | 30.21 | 30.33 | 30.19 | 4426 |
| 1718145000 | 30.1294 | 0.05 | 0.16 | 30.065 | 30.135 | 30.03 | 33467 |
| 1718058600 | 30.0821 | -0.03 | -0.09 | 30.08 | 30.095 | 30.07 | 2121 |
| 1717799400 | 30.11 | 0.03 | 0.10 | 30.06 | 30.1115 | 30.06 | 2268 |
| 1717713000 | 30.08 | -0 | -0.00 | 30.15 | 30.15 | 30.0636 | 3706 |
| 1717626600 | 30.0801 | 0.16 | 0.54 | 29.93 | 30.09 | 29.93 | 8654 |
| 1717540200 | 29.92 | 0.08 | 0.27 | 29.83 | 29.9377 | 29.82 | 1296 |
| 1717453800 | 29.8385 | -0.05 | -0.17 | 29.86 | 29.93 | 29.8201 | 7905 |
| 1717194600 | 29.8885 | 0.12 | 0.39 | 29.73 | 29.89 | 29.68 | 19455 |
| 1717108200 | 29.7711 | -0.07 | -0.23 | 29.79 | 29.84 | 29.74 | 13380 |
| 1717021800 | 29.84 | -0.1 | -0.33 | 29.74 | 29.88 | 29.74 | 7724 |
| 1716935400 | 29.94 | 0.03 | 0.11 | 29.87 | 29.95 | 29.8448 | 12538 |
| 1716589800 | 29.9061 | 0.1 | 0.35 | 29.88 | 29.93 | 29.88 | 714 |
| 1716503400 | 29.8023 | -0.12 | -0.39 | 29.97 | 29.97 | 29.7619 | 25069 |
| 1716417000 | 29.92 | 0 | 0.00 | 29.9 | 29.95 | 29.8401 | 6050 |
| 1716330600 | 29.9199 | 0.05 | 0.16 | 29.85 | 29.94 | 29.85 | 2533 |
| 1716244200 | 29.8707 | 0.01 | 0.04 | 29.81 | 29.93 | 29.81 | 11508 |
| 1715985000 | 29.8597 | 0.01 | 0.03 | 29.8326 | 29.9 | 29.8101 | 9049 |
| 1715898600 | 29.85 | -0 | -0.01 | 29.838 | 29.89 | 29.83 | 12016 |
| 1715812200 | 29.8519 | 0.13 | 0.44 | 29.79 | 29.8519 | 29.765 | 3460 |
| 1715725800 | 29.72 | 0.09 | 0.30 | 29.666 | 29.74 | 29.65 | 28712 |
| 1715639400 | 29.6307 | 0.02 | 0.05 | 29.63 | 29.68 | 29.5801 | 22807 |
| 1715380200 | 29.6149 | -0.01 | -0.02 | 29.665 | 29.665 | 29.5707 | 6569 |
| 1715293800 | 29.62 | 0.07 | 0.23 | 29.53 | 29.63 | 29.53 | 34457 |
| 1715207400 | 29.5508 | 0.02 | 0.08 | 29.49 | 29.56 | 29.45 | 11867 |
| 1715121000 | 29.5285 | 0.04 | 0.13 | 29.43 | 29.58 | 29.43 | 13959 |
| 1715034600 | 29.4899 | 0.11 | 0.38 | 29.48 | 29.5 | 29.41 | 9144 |
| 1714775400 | 29.3774 | 0.2 | 0.69 | 29.396 | 29.41 | 29.27 | 36637 |
| 1714689000 | 29.1749 | 0.1 | 0.33 | 29.19 | 29.25 | 29.07 | 3145 |
| 1714602600 | 29.0785 | -0.05 | -0.16 | 29.02 | 29.28 | 29.0109 | 15099 |
| 1714516200 | 29.1245 | -0.17 | -0.57 | 29.24 | 29.3 | 29.1245 | 15091 |
| 1714429800 | 29.29 | 0.02 | 0.07 | 29.33 | 29.34 | 29.24 | 5851 |
| 1714170600 | 29.2696 | 0.16 | 0.54 | 29.21 | 29.27 | 29.21 | 8480 |
| 1714084200 | 29.1132 | -0.08 | -0.27 | 28.985 | 29.1132 | 28.97 | 3626 |
| 1713997800 | 29.1924 | 0.03 | 0.09 | 29.13 | 29.1924 | 29.11 | 15503 |
| 1713911400 | 29.1668 | 0.17 | 0.59 | 29.07 | 29.2 | 29.07 | 22857 |
| 1713825000 | 28.9957 | 0.15 | 0.51 | 28.92 | 29.07 | 28.9 | 24845 |
| 1713565800 | 28.8478 | -0.11 | -0.37 | 28.95 | 28.97 | 28.8478 | 4157 |
| 1713479400 | 28.9551 | -0.04 | -0.14 | 28.9803 | 29.0892 | 28.9551 | 8065 |
| 1713393000 | 28.9971 | -0.04 | -0.13 | 29.06 | 29.1 | 28.9201 | 16005 |
| 1713306600 | 29.0359 | -0.02 | -0.09 | 29.1 | 29.13 | 29.0359 | 43826 |
| 1713220200 | 29.0608 | -0.15 | -0.53 | 29.34 | 29.34 | 29.02 | 21010 |
| 1712961000 | 29.2155 | -0.19 | -0.64 | 29.29 | 29.3 | 29.1701 | 6293 |
| 1712874600 | 29.4048 | 0.09 | 0.31 | 29.33 | 29.44 | 29.2656 | 4439 |
| 1712788200 | 29.3143 | -0.11 | -0.36 | 29.38 | 29.38 | 29.22 | 27529 |
| 1712701800 | 29.4195 | 0.04 | 0.13 | 29.3539 | 29.4195 | 29.33 | 3885 |
| 1712615400 | 29.3822 | -0.02 | -0.08 | 29.42 | 29.45 | 29.38 | 2361 |
| 1712356200 | 29.4049 | 0.12 | 0.41 | 29.37 | 29.45 | 29.37 | 724 |
| 1712269800 | 29.2834 | -0.12 | -0.40 | 29.44 | 29.505 | 29.2701 | 7205 |
| 1712183400 | 29.4021 | 0 | 0.01 | 29.45 | 29.45 | 29.39 | 6901 |
| 1712097000 | 29.3978 | -0.05 | -0.16 | 29.36 | 29.3978 | 29.32 | 4819 |
| 1712010600 | 29.4449 | -0.06 | -0.20 | 29.5 | 29.5497 | 29.41 | 5956 |
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
