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 | -0.17 | -0.532247964934 | 31.94 | 32.2537 | 31.62 | 50721 | 31.87167642 | SP |
| 4 | -0.05 | -0.157133878064 | 31.82 | 32.5 | 31.4199 | 67300 | 31.95134853 | SP |
| 12 | -1.99 | -5.89454976303 | 33.76 | 33.84 | 31.29 | 64050 | 32.23045441 | SP |
| 26 | 0.13 | 0.410872313527 | 31.64 | 34.35 | 30.04 | 80775 | 31.91754911 | SP |
| 52 | 2.64 | 9.06282183316 | 29.13 | 34.35 | 25.74 | 78810 | 30.75523073 | SP |
| 156 | 5.68 | 21.7707934074 | 26.09 | 34.35 | 24.07 | 59440 | 30.1629499 | SP |
| 260 | 5.68 | 21.7707934074 | 26.09 | 34.35 | 24.07 | 59440 | 30.1629499 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 31.73 | -0.13 | -0.41 | 31.84 | 31.84 | 31.62 | 56296 |
| 1719354600 | 31.86 | -0.25 | -0.78 | 32.21 | 32.21 | 31.79 | 58187 |
| 1719268200 | 32.11 | 0.18 | 0.56 | 31.96 | 32.2537 | 31.94 | 27949 |
| 1719009000 | 31.93 | 0.09 | 0.28 | 31.82 | 31.94 | 31.7471 | 61288 |
| 1718922600 | 31.84 | -0.01 | -0.03 | 31.94 | 31.94 | 31.6931 | 49886 |
| 1718749800 | 31.85 | 0.07 | 0.22 | 31.86 | 31.8699 | 31.75 | 63569 |
| 1718663400 | 31.78 | 0.18 | 0.57 | 31.58 | 31.78 | 31.425 | 38718 |
| 1718404200 | 31.6 | -0.31 | -0.97 | 31.71 | 31.71 | 31.4199 | 47630 |
| 1718317800 | 31.91 | -0.33 | -1.02 | 32.15 | 32.1595 | 31.82 | 110813 |
| 1718231400 | 32.24 | 0.33 | 1.03 | 32.439999 | 32.5 | 32.13 | 55841 |
| 1718145000 | 31.91 | -0.18 | -0.56 | 31.95 | 31.9531 | 31.7301 | 368851 |
| 1718058600 | 32.09 | 0.02 | 0.06 | 31.9 | 32.1 | 31.865 | 34378 |
| 1717799400 | 32.07 | -0.11 | -0.34 | 31.99 | 32.2299 | 31.94 | 40373 |
| 1717713000 | 32.18 | -0.03 | -0.09 | 32.229999 | 32.33 | 32.13 | 40002 |
| 1717626600 | 32.21 | 0.24 | 0.75 | 32.14 | 32.21 | 31.9191 | 61311 |
| 1717540200 | 31.9718 | -0.24 | -0.74 | 32.049999 | 32.13 | 31.9181 | 49572 |
| 1717453800 | 32.21 | -0.14 | -0.43 | 32.29 | 32.5 | 31.98 | 47752 |
| 1717194600 | 32.35 | 0.43 | 1.35 | 32.049999 | 32.35 | 31.76 | 21067 |
| 1717108200 | 31.92 | 0.13 | 0.41 | 31.82 | 31.98 | 31.7799 | 52836 |
| 1717021800 | 31.7897 | -0.43 | -1.34 | 31.875 | 32 | 31.7834 | 58647 |
| 1716935400 | 32.22 | -0.18 | -0.56 | 32.439999 | 32.475 | 32.159999 | 46422 |
| 1716589800 | 32.4 | 0.27 | 0.84 | 32.33 | 32.405 | 32.2669 | 25091 |
| 1716503400 | 32.13 | -0.48 | -1.49 | 32.799999 | 32.799999 | 32.06 | 44042 |
| 1716417000 | 32.6147 | -0.17 | -0.50 | 32.729999 | 32.78 | 32.534999 | 35469 |
| 1716330600 | 32.78 | -0.11 | -0.33 | 32.799999 | 32.811999 | 32.71 | 24404 |
| 1716244200 | 32.89 | 0.07 | 0.21 | 32.85 | 32.92 | 32.759999 | 31026 |
| 1715985000 | 32.82 | 0.07 | 0.21 | 32.78 | 32.83 | 32.72 | 53049 |
| 1715898600 | 32.75 | -0.16 | -0.49 | 32.869999 | 32.96 | 32.75 | 39018 |
| 1715812200 | 32.909999 | 0.2 | 0.61 | 32.96 | 32.999899 | 32.7703 | 31568 |
| 1715725800 | 32.7109 | 0.19 | 0.59 | 32.71 | 32.84 | 32.5903 | 39110 |
| 1715639400 | 32.52 | 0.12 | 0.37 | 32.59 | 32.75 | 32.52 | 25403 |
| 1715380200 | 32.4 | -0.02 | -0.06 | 32.549999 | 32.549999 | 32.3408 | 33523 |
| 1715293800 | 32.42 | 0.09 | 0.28 | 32.22 | 32.46 | 32.22 | 33342 |
| 1715207400 | 32.33 | -0.05 | -0.14 | 32.159999 | 32.33 | 32.159999 | 190667 |
| 1715121000 | 32.375 | 0.05 | 0.14 | 32.38 | 32.52 | 32.375 | 29663 |
| 1715034600 | 32.33 | 0.31 | 0.97 | 32.259999 | 32.35 | 32.249899 | 45267 |
| 1714775400 | 32.02 | 0.23 | 0.72 | 32.189999 | 32.259999 | 31.97 | 186780 |
| 1714689000 | 31.79 | 0.25 | 0.79 | 31.75 | 31.8101 | 31.41 | 46689 |
| 1714602600 | 31.54 | -0.21 | -0.66 | 31.7 | 32.08 | 31.4491 | 179176 |
| 1714516200 | 31.75 | -0.61 | -1.89 | 32.22 | 32.2699 | 31.75 | 55609 |
| 1714429800 | 32.36 | 0.23 | 0.72 | 32.22 | 32.42 | 32.22 | 55685 |
| 1714170600 | 32.13 | 0.07 | 0.22 | 32.189999 | 32.2501 | 32.06 | 74267 |
| 1714084200 | 32.06 | -0.09 | -0.28 | 31.86 | 32.13 | 31.71 | 34658 |
| 1713997800 | 32.15 | 0.06 | 0.19 | 32.02 | 32.225 | 31.94 | 47977 |
| 1713911400 | 32.09 | 0.39 | 1.23 | 31.77 | 32.1614 | 31.76 | 55610 |
| 1713825000 | 31.7 | 0.31 | 0.99 | 31.59 | 31.88 | 31.474 | 22286 |
| 1713565800 | 31.39 | 0.01 | 0.03 | 31.32 | 31.55 | 31.29 | 41821 |
| 1713479400 | 31.38 | -0.13 | -0.41 | 31.52 | 31.71 | 31.325 | 27021 |
| 1713393000 | 31.51 | -0.1 | -0.32 | 31.84 | 31.84 | 31.47 | 66255 |
| 1713306600 | 31.61 | -0.22 | -0.69 | 31.76 | 31.76 | 31.5 | 66299 |
| 1713220200 | 31.83 | -0.45 | -1.39 | 32.479999 | 32.6 | 31.71 | 68435 |
| 1712961000 | 32.28 | -0.59 | -1.79 | 32.65 | 32.7 | 32.18 | 34351 |
| 1712874600 | 32.869999 | -0.01 | -0.03 | 33.009999 | 33.009999 | 32.58 | 36842 |
| 1712788200 | 32.88 | -0.68 | -2.01 | 32.92 | 33.1184 | 32.77 | 89327 |
| 1712701800 | 33.555 | 0.28 | 0.86 | 33.35 | 33.555 | 33.25 | 265676 |
| 1712615400 | 33.27 | 0.1 | 0.29 | 33.25 | 33.38 | 33.25 | 30807 |
| 1712356200 | 33.174999 | 0.14 | 0.44 | 33.02 | 33.225 | 32.9701 | 51097 |
| 1712269800 | 33.03 | -0.52 | -1.55 | 33.76 | 33.84 | 32.994999 | 121528 |
| 1712183400 | 33.549999 | 0.01 | 0.03 | 33.43 | 33.64 | 33.43 | 75601 |
| 1712097000 | 33.54 | -0.38 | -1.12 | 33.56 | 33.59 | 33.409999 | 131286 |
| 1712010600 | 33.92 | -0.19 | -0.56 | 34.19 | 34.21 | 33.86 | 47207 |
| 1711665000 | 34.11 | 0.1 | 0.29 | 34.08 | 34.35 | 34.08 | 55316 |
| 1711578600 | 34.01 | 0.54 | 1.61 | 33.7 | 34.03 | 33.6999 | 38501 |
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
