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 | -0.2429 | -0.750618046972 | 32.36 | 32.9 | 31.89 | 265822 | 32.67962481 | SP |
| 4 | -0.8729 | -2.64595331919 | 32.99 | 33.2595 | 31.89 | 213810 | 32.76547077 | SP |
| 12 | -0.1829 | -0.566253869969 | 32.3 | 33.2595 | 31.4899 | 238896 | 32.55049514 | SP |
| 26 | 1.0371 | 3.33687258687 | 31.08 | 33.2595 | 29.4105 | 237526 | 31.93573698 | SP |
| 52 | 5.6271 | 21.2423556059 | 26.49 | 33.2595 | 26.29 | 235026 | 30.4965172 | SP |
| 156 | 6.7671 | 26.6946745562 | 25.35 | 33.2595 | 25.21 | 217941 | 30.31804465 | SP |
| 260 | 6.7671 | 26.6946745562 | 25.35 | 33.2595 | 25.21 | 217941 | 30.31804465 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 32.549999 | -0.31 | -0.94 | 32.65 | 32.698 | 32.354999 | 168089 |
| 1735255800 | 32.86 | 0.07 | 0.21 | 32.75 | 32.9 | 32.674999 | 320463 |
| 1735077840 | 32.79 | 0.24 | 0.74 | 32.61 | 32.82 | 32.5499 | 160353 |
| 1734996600 | 32.549999 | 0.21 | 0.65 | 32.36 | 32.57 | 32.2 | 414381 |
| 1734737400 | 32.34 | 0.24 | 0.75 | 31.995 | 32.65 | 31.97 | 156564 |
| 1734651000 | 32.1 | 0.06 | 0.19 | 32.299999 | 32.369999 | 32.095 | 345198 |
| 1734564600 | 32.04 | -0.87 | -2.64 | 32.869999 | 33.009999 | 32.04 | 252305 |
| 1734478200 | 32.909999 | -0.15 | -0.45 | 32.939999 | 33.02 | 32.825 | 191335 |
| 1734391800 | 33.06 | 0.1 | 0.30 | 32.99 | 33.159999 | 32.99 | 167365 |
| 1734132600 | 32.96 | 0.09 | 0.27 | 32.979999 | 33.07 | 32.89 | 141650 |
| 1734046200 | 32.869999 | -0.18 | -0.54 | 32.9799 | 33.049999 | 32.86 | 176349 |
| 1733959800 | 33.049999 | 0.12 | 0.36 | 33.049999 | 33.17 | 33.049999 | 189734 |
| 1733873400 | 32.93 | -0.12 | -0.36 | 32.92 | 32.95 | 32.869999 | 173475 |
| 1733787000 | 33.049999 | -0.1 | -0.30 | 33.14 | 33.140099 | 33.0097 | 274592 |
| 1733527800 | 33.15 | 0.13 | 0.39 | 33.07 | 33.21 | 33.07 | 178252 |
| 1733441400 | 33.02 | -0.22 | -0.66 | 33.17 | 33.17 | 33.005 | 140453 |
| 1733355000 | 33.24 | 0.22 | 0.67 | 33.18 | 33.2595 | 33.139899 | 122891 |
| 1733268600 | 33.02 | 0 | 0.00 | 32.902 | 33.03 | 32.895699 | 357583 |
| 1733182200 | 33.02 | 0.09 | 0.27 | 32.99 | 33.061999 | 32.909999 | 131364 |
| 1732917840 | 32.93 | 0.17 | 0.52 | 32.74 | 33.009999 | 32.74 | 76235 |
| 1732750200 | 32.759999 | -0.19 | -0.58 | 32.86 | 32.92 | 32.729999 | 285625 |
| 1732663800 | 32.95 | 0.18 | 0.55 | 32.86 | 32.96 | 32.799999 | 97344 |
| 1732577400 | 32.77 | 0.24 | 0.74 | 32.72 | 32.89 | 32.639899 | 132100 |
| 1732318200 | 32.53 | 0.08 | 0.25 | 32.479999 | 32.6 | 32.42 | 182056 |
| 1732231800 | 32.45 | 0.19 | 0.59 | 32.34 | 32.564999 | 32.189999 | 317528 |
| 1732145400 | 32.259999 | 0.07 | 0.22 | 32.11 | 32.259999 | 32 | 562292 |
| 1732059000 | 32.189999 | 0.06 | 0.19 | 31.96 | 32.225 | 31.91 | 326124 |
| 1731972600 | 32.13 | 0.15 | 0.47 | 31.98 | 32.17 | 31.9602 | 85223 |
| 1731713400 | 31.98 | -0.57 | -1.75 | 32.33 | 32.33 | 31.93 | 101608 |
| 1731627000 | 32.549999 | -0.23 | -0.70 | 32.81 | 32.81 | 32.479999 | 129067 |
| 1731540600 | 32.78 | -0.08 | -0.24 | 32.729999 | 32.85 | 32.65 | 290561 |
| 1731454200 | 32.86 | -0.1 | -0.30 | 32.92 | 32.96 | 32.705199 | 141413 |
| 1731367800 | 32.96 | 0.03 | 0.09 | 33.03 | 33.09 | 32.89 | 230015 |
| 1731108600 | 32.93 | 0.16 | 0.49 | 32.799999 | 33 | 32.799999 | 130691 |
| 1731022200 | 32.77 | 0.29 | 0.89 | 32.61 | 32.81 | 32.5923 | 230298 |
| 1730935800 | 32.479999 | 0.62 | 1.95 | 32.35 | 32.49 | 32.229999 | 145301 |
| 1730849400 | 31.86 | 0.26 | 0.82 | 31.64 | 31.8701 | 31.64 | 580261 |
| 1730763000 | 31.6 | -0.14 | -0.44 | 31.69 | 31.69 | 31.4899 | 136359 |
| 1730500200 | 31.74 | 0.19 | 0.60 | 31.69 | 31.9189 | 31.68 | 138813 |
| 1730413800 | 31.55 | -0.65 | -2.02 | 31.95 | 31.95 | 31.535 | 147026 |
| 1730327400 | 32.2 | -0.07 | -0.22 | 32.259999 | 32.36 | 32.15 | 126000 |
| 1730241000 | 32.27 | 0.16 | 0.50 | 32.04 | 32.314999 | 32.02 | 90999 |
| 1730154600 | 32.11 | 0.06 | 0.19 | 32.22 | 32.22 | 32.07 | 187683 |
| 1729895400 | 32.049999 | -0.06 | -0.19 | 32.25 | 32.345999 | 32.02 | 159193 |
| 1729809000 | 32.11 | 0.03 | 0.09 | 32.18 | 32.18 | 32.0143 | 260488 |
| 1729722600 | 32.08 | -0.23 | -0.71 | 32.29 | 32.29 | 31.9 | 243754 |
| 1729636200 | 32.31 | -0.01 | -0.03 | 32.119999 | 32.369999 | 32.119999 | 91208 |
| 1729549800 | 32.32 | -0.23 | -0.71 | 32.509999 | 32.509999 | 32.191 | 149566 |
| 1729290600 | 32.549999 | 0.1 | 0.31 | 32.47 | 32.59 | 32.4671 | 200263 |
| 1729204200 | 32.45 | -0.11 | -0.34 | 32.68 | 32.68 | 32.3907 | 114862 |
| 1729117800 | 32.56 | 0.07 | 0.22 | 32.479999 | 32.569699 | 32.4 | 98534 |
| 1729031400 | 32.49 | -0.5 | -1.52 | 32.869999 | 32.93 | 32.42 | 148046 |
| 1728945000 | 32.99 | 0.28 | 0.86 | 32.71 | 33.03 | 32.71 | 131938 |
| 1728685800 | 32.71 | 0.27 | 0.83 | 32.49 | 32.71 | 32.49 | 2831759 |
| 1728599400 | 32.439999 | -0.13 | -0.40 | 32.5 | 32.509999 | 32.3613 | 80528 |
| 1728513000 | 32.57 | 0.27 | 0.84 | 32.229999 | 32.6 | 32.2265 | 146458 |
| 1728426600 | 32.299999 | 0.29 | 0.91 | 32.15 | 32.34 | 32.0905 | 184946 |
| 1728340200 | 32.009999 | -0.33 | -1.02 | 32.299999 | 32.299999 | 31.9359 | 81384 |
| 1728081000 | 32.34 | 0.18 | 0.56 | 32.4 | 32.4 | 32.15 | 212330 |
| 1727994600 | 32.159999 | -0.16 | -0.50 | 32.15 | 32.229999 | 32.06 | 75989 |
| 1727908200 | 32.32 | 0.04 | 0.12 | 32.17 | 32.3744 | 32.15 | 2498308 |
| 1727821800 | 32.28 | -0.33 | -1.01 | 32.6 | 32.6 | 32.174999 | 187906 |
| 1727735400 | 32.61 | 0.06 | 0.18 | 32.49 | 32.61 | 32.27 | 186560 |
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
