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 | 0.015 | 0.0501002004008 | 29.94 | 29.97 | 29.9021 | 3948898 | 29.91980701 | SP |
| 4 | 0.145 | 0.486413955049 | 29.81 | 29.97 | 29.81 | 2292511 | 29.87806619 | SP |
| 12 | 0.025 | 0.0835282325426 | 29.93 | 30.04 | 29.75 | 1827986 | 29.90342055 | SP |
| 26 | 0.115 | 0.385388739946 | 29.84 | 30.31 | 29.75 | 2037645 | 30.01127455 | SP |
| 52 | 0.115 | 0.385388739946 | 29.84 | 30.31 | 29.46 | 2087433 | 29.8485427 | SP |
| 156 | -0.845 | -2.74350649351 | 30.8 | 30.82 | 28.9201 | 2747375 | 29.67092584 | SP |
| 260 | -0.975 | -3.15227934045 | 30.93 | 31.5 | 26.8 | 2304663 | 30.06614663 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675000 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1737588600 | 29.91 | -0.02 | -0.07 | 29.94 | 29.94 | 29.9021 | 4002073 |
| 1737502200 | 29.93 | 0.02 | 0.07 | 29.93 | 29.94 | 29.91 | 5809030 |
| 1737156600 | 29.91 | -0.01 | -0.03 | 29.94 | 29.94 | 29.91 | 2035592 |
| 1737070200 | 29.92 | 0.02 | 0.07 | 29.9 | 29.92 | 29.8801 | 2537833 |
| 1736983800 | 29.9 | 0.07 | 0.23 | 29.9 | 29.91 | 29.88 | 3287309 |
| 1736897400 | 29.83 | 0.02 | 0.07 | 29.84 | 29.85 | 29.83 | 1925961 |
| 1736811000 | 29.81 | -0.01 | -0.03 | 29.83 | 29.83 | 29.81 | 1619774 |
| 1736551800 | 29.82 | -0.05 | -0.17 | 29.85 | 29.85 | 29.81 | 2824224 |
| 1736379000 | 29.87 | 0.01 | 0.03 | 29.86 | 29.88 | 29.85 | 2271044 |
| 1736292600 | 29.86 | 0 | 0.00 | 29.85 | 29.87 | 29.84 | 1566581 |
| 1736206200 | 29.86 | 0 | 0.00 | 29.86 | 29.87 | 29.85 | 1546690 |
| 1735947000 | 29.86 | 0.01 | 0.03 | 29.87 | 29.88 | 29.85 | 1110489 |
| 1735860600 | 29.85 | 0 | 0.00 | 29.88 | 29.89 | 29.8402 | 2047482 |
| 1735687800 | 29.85 | -0.01 | -0.03 | 29.86 | 29.89 | 29.84 | 1683800 |
| 1735601400 | 29.86 | 0.05 | 0.17 | 29.82 | 29.86 | 29.82 | 1146940 |
| 1735342200 | 29.81 | -0.01 | -0.03 | 29.81 | 29.83 | 29.81 | 1265355 |
| 1735255800 | 29.82 | 0.02 | 0.07 | 29.8 | 29.82 | 29.79 | 1552706 |
| 1735077840 | 29.8 | 0.01 | 0.03 | 29.8 | 29.81 | 29.78 | 1032356 |
| 1734996600 | 29.79 | 0.01 | 0.03 | 29.8 | 29.8 | 29.77 | 1942631 |
| 1734737400 | 29.78 | 0.01 | 0.03 | 29.82 | 29.82 | 29.78 | 1993471 |
| 1734651000 | 29.77 | -0.1 | -0.33 | 29.78 | 29.79 | 29.75 | 2727067 |
| 1734564600 | 29.87 | -0.07 | -0.23 | 29.98 | 29.98 | 29.87 | 2605072 |
| 1734478200 | 29.94 | -0.02 | -0.07 | 29.96 | 29.96 | 29.94 | 1413698 |
| 1734391800 | 29.96 | 0.01 | 0.03 | 29.98 | 29.98 | 29.94 | 1649987 |
| 1734132600 | 29.95 | -0.02 | -0.07 | 29.98 | 29.98 | 29.94 | 1085724 |
| 1734046200 | 29.97 | -0.02 | -0.07 | 29.9833 | 29.99 | 29.96 | 1931915 |
| 1733959800 | 29.99 | 0.01 | 0.03 | 30 | 30.01 | 29.98 | 2255225 |
| 1733873400 | 29.98 | -0.01 | -0.02 | 29.99 | 29.99 | 29.96 | 2566859 |
| 1733787000 | 29.985 | -0.01 | -0.02 | 29.99 | 30 | 29.98 | 1497138 |
| 1733527800 | 29.99 | 0.03 | 0.10 | 29.98 | 30 | 29.98 | 1007503 |
| 1733441400 | 29.96 | -0.01 | -0.03 | 29.97 | 29.97 | 29.93 | 1563655 |
| 1733355000 | 29.97 | 0.04 | 0.13 | 29.95 | 29.9958 | 29.92 | 1726952 |
| 1733268600 | 29.93 | 0.01 | 0.03 | 29.95 | 29.95 | 29.92 | 2056086 |
| 1733182200 | 29.92 | -0.11 | -0.37 | 29.82 | 29.93 | 29.82 | 1189052 |
| 1732917840 | 30.03 | 0.03 | 0.10 | 30.03 | 30.04 | 30.02 | 803131 |
| 1732750200 | 30 | 0.02 | 0.07 | 30.01 | 30.01 | 29.98 | 1295467 |
| 1732663800 | 29.98 | 0.01 | 0.03 | 29.95 | 29.98 | 29.94 | 1749822 |
| 1732577400 | 29.97 | 0.06 | 0.20 | 29.96 | 29.98 | 29.96 | 1072996 |
| 1732318200 | 29.91 | -0.01 | -0.03 | 29.84 | 29.94 | 29.84 | 2324023 |
| 1732231800 | 29.92 | -0.02 | -0.07 | 29.96 | 29.96 | 29.91 | 1239795 |
| 1732145400 | 29.94 | -0.02 | -0.07 | 29.94 | 29.95 | 29.93 | 1217617 |
| 1732059000 | 29.96 | 0.03 | 0.10 | 29.93 | 29.96 | 29.93 | 1241320 |
| 1731972600 | 29.93 | 0.02 | 0.07 | 29.91 | 29.94 | 29.91 | 1451460 |
| 1731713400 | 29.91 | 0.02 | 0.07 | 29.87 | 29.94 | 29.87 | 1417007 |
| 1731627000 | 29.89 | -0.04 | -0.13 | 29.96 | 29.96 | 29.87 | 1405639 |
| 1731540600 | 29.93 | 0.03 | 0.10 | 29.93 | 29.9458 | 29.91 | 2047271 |
| 1731454200 | 29.9 | -0.04 | -0.13 | 29.91 | 29.93 | 29.89 | 1529425 |
| 1731367800 | 29.94 | -0.01 | -0.03 | 29.92 | 29.94 | 29.92 | 817520 |
| 1731108600 | 29.95 | -0.01 | -0.03 | 29.98 | 29.98 | 29.93 | 1525749 |
| 1731022200 | 29.96 | 0.06 | 0.20 | 29.93 | 29.97 | 29.925 | 2656828 |
| 1730935800 | 29.9 | -0.02 | -0.07 | 29.8899 | 29.92 | 29.88 | 1872360 |
| 1730849400 | 29.92 | 0.02 | 0.07 | 29.92 | 29.92 | 29.88 | 1212620 |
| 1730763000 | 29.9 | 0.02 | 0.07 | 29.93 | 29.93 | 29.9 | 1640328 |
| 1730500200 | 29.88 | -0.13 | -0.43 | 29.93 | 29.935 | 29.87 | 1713577 |
| 1730413800 | 30.01 | 0 | 0.00 | 29.99 | 30.02 | 29.98 | 2601793 |
| 1730327400 | 30.01 | -0.03 | -0.10 | 30.05 | 30.06 | 30.005 | 2478957 |
| 1730241000 | 30.04 | 0.01 | 0.03 | 29.99 | 30.05 | 29.99 | 1511004 |
| 1730154600 | 30.03 | -0.01 | -0.03 | 30.07 | 30.07 | 30.01 | 1470997 |
| 1729895400 | 30.04 | -0.01 | -0.03 | 30.06 | 30.07 | 30.02 | 1029057 |
| 1729809000 | 30.05 | 0.02 | 0.07 | 30.03 | 30.06 | 30.03 | 1194579 |
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
