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 | -0.15 | -0.454407755226 | 33.01 | 33.02 | 32.79 | 5992409 | 32.91245664 | SP |
| 4 | 0.26 | 0.79754601227 | 32.6 | 33.02 | 32.485 | 5690339 | 32.80870146 | SP |
| 12 | 0.01 | 0.0304414003044 | 32.85 | 33.32 | 32.485 | 5889130 | 32.924545 | SP |
| 26 | -0.26 | -0.785024154589 | 33.12 | 33.8599 | 32.485 | 4824714 | 33.13362366 | SP |
| 52 | 0.2 | 0.612369871402 | 32.66 | 33.8599 | 31.975 | 4367878 | 32.85585933 | SP |
| 156 | -2.34 | -6.64772727273 | 35.2 | 35.265 | 30.685 | 5027290 | 32.54095037 | SP |
| 260 | -2.83 | -7.92939198655 | 35.69 | 37.1923 | 30 | 4016811 | 33.47853805 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 32.86 | -0.08 | -0.24 | 32.909999 | 32.909999 | 32.8401 | 4519333 |
| 1738884600 | 32.939999 | -0.04 | -0.12 | 32.97 | 32.97 | 32.92 | 4142238 |
| 1738798200 | 32.979999 | 0.1 | 0.30 | 32.95 | 33 | 32.9399 | 5888664 |
| 1738711800 | 32.88 | 0.06 | 0.18 | 32.81 | 32.8952 | 32.799999 | 5644314 |
| 1738625400 | 32.82 | -0.13 | -0.39 | 32.83 | 32.8752 | 32.79 | 6653934 |
| 1738366200 | 32.95 | -0.04 | -0.12 | 33.009999 | 33.02 | 32.9 | 7632894 |
| 1738279800 | 32.99 | 0.05 | 0.15 | 33 | 33.0099 | 32.964599 | 6400070 |
| 1738193400 | 32.939999 | -0.03 | -0.09 | 32.99 | 32.99 | 32.85 | 3720080 |
| 1738107000 | 32.97 | 0 | 0.00 | 32.95 | 32.979999 | 32.92 | 3016133 |
| 1738020600 | 32.97 | 0.12 | 0.37 | 32.95 | 32.975 | 32.869999 | 5511486 |
| 1737761400 | 32.85 | 0.04 | 0.12 | 32.82 | 32.88 | 32.799999 | 6330340 |
| 1737675000 | 32.81 | 0 | 0.00 | 32.81 | 32.81 | 32.81 | 0 |
| 1737588600 | 32.81 | -0.05 | -0.15 | 32.85 | 32.869999 | 32.799999 | 5164203 |
| 1737502200 | 32.86 | 0.09 | 0.27 | 32.869999 | 32.869999 | 32.820099 | 4496931 |
| 1737156600 | 32.77 | -0.01 | -0.03 | 32.82 | 32.82 | 32.77 | 5091013 |
| 1737070200 | 32.78 | 0.05 | 0.15 | 32.74 | 32.82 | 32.689999 | 5356437 |
| 1736983800 | 32.729999 | 0.2 | 0.61 | 32.74 | 32.81 | 32.689999 | 7751347 |
| 1736897400 | 32.53 | 0.03 | 0.09 | 32.549999 | 32.549999 | 32.5 | 3949422 |
| 1736811000 | 32.5 | -0.04 | -0.12 | 32.549999 | 32.59 | 32.485 | 8948910 |
| 1736551800 | 32.54 | -0.15 | -0.46 | 32.6 | 32.619999 | 32.52 | 6727687 |
| 1736379000 | 32.689999 | 0.03 | 0.09 | 32.659999 | 32.705399 | 32.64 | 6999715 |
| 1736292600 | 32.659999 | -0.05 | -0.15 | 32.729999 | 32.729999 | 32.63 | 7197213 |
| 1736206200 | 32.71 | -0.02 | -0.06 | 32.729999 | 32.75 | 32.700699 | 3135528 |
| 1735947000 | 32.729999 | -0.03 | -0.09 | 32.81 | 32.81 | 32.729999 | 3600052 |
| 1735860600 | 32.759999 | 0 | 0.00 | 32.82 | 32.84 | 32.74 | 6450530 |
| 1735687800 | 32.759999 | -0.03 | -0.09 | 32.83 | 32.835 | 32.68 | 3734546 |
| 1735601400 | 32.79 | 0.08 | 0.24 | 32.77 | 32.799999 | 32.759999 | 3879166 |
| 1735342200 | 32.71 | -0.05 | -0.15 | 32.729999 | 32.759999 | 32.7 | 2502394 |
| 1735255800 | 32.759999 | 0.04 | 0.12 | 32.7 | 32.759999 | 32.65 | 3617056 |
| 1735077840 | 32.72 | 0.04 | 0.12 | 32.659999 | 32.729999 | 32.65 | 4185270 |
| 1734996600 | 32.68 | -0.04 | -0.12 | 32.75 | 32.75 | 32.659999 | 5533455 |
| 1734737400 | 32.72 | 0.07 | 0.21 | 32.759999 | 32.79 | 32.7 | 7900121 |
| 1734651000 | 32.65 | -0.17 | -0.52 | 32.689999 | 32.71 | 32.6235 | 8068209 |
| 1734564600 | 32.82 | -0.21 | -0.64 | 33.049999 | 33.07 | 32.81 | 6605964 |
| 1734478200 | 33.03 | -0.02 | -0.06 | 33.04 | 33.06 | 33.02 | 5053022 |
| 1734391800 | 33.049999 | 0.02 | 0.06 | 33.07 | 33.08 | 33.03 | 6901150 |
| 1734132600 | 33.03 | -0.08 | -0.24 | 33.1 | 33.1 | 33.015 | 4185399 |
| 1734046200 | 33.11 | -0.08 | -0.24 | 33.17 | 33.17 | 33.1 | 5496084 |
| 1733959800 | 33.189999 | -0.01 | -0.03 | 33.259999 | 33.27 | 33.09 | 8067669 |
| 1733873400 | 33.2 | -0.02 | -0.06 | 33.24 | 33.259999 | 33.17 | 14525807 |
| 1733787000 | 33.22 | -0.04 | -0.12 | 33.25 | 33.25 | 33.21 | 6918300 |
| 1733527800 | 33.259999 | 0.08 | 0.24 | 33.32 | 33.32 | 33.159999 | 7629509 |
| 1733441400 | 33.18 | -0.02 | -0.06 | 33.159999 | 33.2 | 33.1 | 9349521 |
| 1733355000 | 33.2 | 0.09 | 0.27 | 33.14 | 33.21 | 33.09 | 3390776 |
| 1733268600 | 33.11 | -0.04 | -0.12 | 33.2 | 33.24 | 33.11 | 11246653 |
| 1733182200 | 33.15 | -0.11 | -0.33 | 32.939999 | 33.1697 | 32.939999 | 5111071 |
| 1732917840 | 33.259999 | 0.1 | 0.30 | 33.25 | 33.27 | 33.229999 | 3127437 |
| 1732750200 | 33.159999 | 0.07 | 0.21 | 33.15 | 33.18 | 33.11 | 9348577 |
| 1732663800 | 33.09 | -0.03 | -0.09 | 33.119999 | 33.119999 | 33.0339 | 9831037 |
| 1732577400 | 33.119999 | 0.17 | 0.52 | 33.11 | 33.14 | 32.9289 | 6433514 |
| 1732318200 | 32.95 | 0.02 | 0.06 | 32.96 | 32.97 | 32.921999 | 4419022 |
| 1732231800 | 32.93 | -0.02 | -0.06 | 32.96 | 33.0099 | 32.909999 | 5589076 |
| 1732145400 | 32.95 | -0.05 | -0.15 | 32.939999 | 33.07 | 32.9328 | 4473848 |
| 1732059000 | 33 | 0.05 | 0.15 | 33 | 33.02 | 32.979999 | 2872049 |
| 1731972600 | 32.95 | 0.03 | 0.09 | 32.909999 | 32.979999 | 32.9 | 3614027 |
| 1731713400 | 32.92 | 0.05 | 0.15 | 32.85 | 32.96 | 32.799999 | 4594172 |
| 1731627000 | 32.869999 | -0.04 | -0.12 | 32.97 | 32.97 | 32.845 | 4971913 |
| 1731540600 | 32.909999 | -0.01 | -0.03 | 33.009999 | 33.015 | 32.9 | 4754509 |
| 1731454200 | 32.92 | -0.13 | -0.39 | 32.979999 | 33.009999 | 32.9 | 5588776 |
| 1731367800 | 33.049999 | -0.05 | -0.15 | 33.049999 | 33.1 | 33.02 | 1379464 |
| 1731108600 | 33.1 | 0.01 | 0.03 | 33.119999 | 33.15 | 33.07 | 4877776 |
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
