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 | -1.03 | -3.11932162326 | 33.02 | 33.02 | 31.63 | 1257 | 31.89648369 | SP |
| 4 | -0.33 | -1.02103960396 | 32.32 | 33.4 | 31.63 | 1432 | 32.68909342 | SP |
| 12 | 1.42 | 4.64507687275 | 30.57 | 33.4 | 30.2493 | 2173 | 31.6458516 | SP |
| 26 | 2.18 | 7.31298222073 | 29.81 | 33.4 | 27.42 | 2317 | 30.66613169 | SP |
| 52 | 5.53 | 20.8994708995 | 26.46 | 33.4 | 25.8431 | 2773 | 28.87944243 | SP |
| 156 | 5.56 | 21.0367007189 | 26.43 | 33.4 | 18.634 | 2252 | 25.11592532 | SP |
| 260 | 7.7774 | 32.1212922198 | 24.2126 | 33.4 | 18.634 | 3147 | 25.44547703 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 31.99 | 0.36 | 1.14 | 31.6 | 32.22 | 31.6 | 1915 |
| 1734651000 | 31.63 | -0.22 | -0.69 | 32.07 | 32.07 | 31.63 | 1651 |
| 1734564600 | 31.85 | -0.96 | -2.93 | 32.85 | 32.86 | 31.84 | 3972 |
| 1734478200 | 32.81 | -0.15 | -0.46 | 32.8395 | 32.8395 | 32.81 | 352 |
| 1734391800 | 32.96 | 0.13 | 0.40 | 32.909999 | 32.96 | 32.909999 | 105 |
| 1734132600 | 32.83 | -0.13 | -0.40 | 33.02 | 33.02 | 32.82 | 205 |
| 1734046200 | 32.9606 | -0.29 | -0.87 | 33.11 | 33.11 | 32.9606 | 4086 |
| 1733959800 | 33.2494 | 0.25 | 0.77 | 33.17 | 33.369999 | 33.17 | 428 |
| 1733873400 | 32.9945 | 0.05 | 0.17 | 32.9945 | 32.9945 | 32.9945 | 1 |
| 1733787000 | 32.939999 | -0.4 | -1.21 | 33 | 33 | 32.939999 | 1724 |
| 1733527800 | 33.3448 | 0.16 | 0.50 | 33.4 | 33.4 | 33.3448 | 1123 |
| 1733441400 | 33.18 | -0.06 | -0.18 | 33.21 | 33.259999 | 33.18 | 1409 |
| 1733355000 | 33.24 | 0.32 | 0.96 | 33.06 | 33.24 | 33.06 | 909 |
| 1733268600 | 32.924799 | 0.02 | 0.08 | 32.86 | 32.924799 | 32.86 | 118 |
| 1733182200 | 32.9 | 0.07 | 0.21 | 32.869999 | 32.9 | 32.869999 | 1988 |
| 1732917840 | 32.83 | 0.18 | 0.54 | 32.81 | 32.869999 | 32.79 | 3481 |
| 1732750200 | 32.6528 | -0.24 | -0.74 | 32.85 | 32.85 | 32.6513 | 160 |
| 1732663800 | 32.8977 | 0.18 | 0.54 | 32.782899 | 32.8977 | 32.782899 | 1016 |
| 1732577400 | 32.72 | 0.19 | 0.59 | 32.67 | 32.72 | 32.67 | 4427 |
| 1732318200 | 32.5272 | 0.28 | 0.86 | 32.32 | 32.5272 | 32.32 | 61 |
| 1732231800 | 32.25 | 0.32 | 1.00 | 32.09 | 32.284999 | 32.09 | 2923 |
| 1732145400 | 31.93 | 0.04 | 0.11 | 31.6799 | 31.93 | 31.67 | 2622 |
| 1732059000 | 31.8945 | 0.13 | 0.42 | 31.77 | 31.8945 | 31.77 | 251 |
| 1731972600 | 31.76 | 0.07 | 0.21 | 31.68 | 31.84 | 31.68 | 12230 |
| 1731713400 | 31.6936 | -0.51 | -1.58 | 31.6936 | 31.6936 | 31.6936 | 4 |
| 1731627000 | 32.2028 | -0.28 | -0.87 | 32.47 | 32.47 | 32.2028 | 4660 |
| 1731540600 | 32.4864 | -0.15 | -0.47 | 32.61 | 32.7 | 32.4864 | 2939 |
| 1731454200 | 32.64 | 0.12 | 0.37 | 32.56 | 32.64 | 32.56 | 400 |
| 1731367800 | 32.520899 | 0.11 | 0.34 | 32.509999 | 32.520899 | 32.509999 | 41 |
| 1731108600 | 32.409999 | 0.12 | 0.38 | 32.27 | 32.409999 | 32.27 | 299 |
| 1731022200 | 32.2882 | 0.27 | 0.84 | 32.119999 | 32.29 | 32.119999 | 171 |
| 1730935800 | 32.02 | 1 | 3.23 | 31.79 | 32.02 | 31.79 | 4704 |
| 1730849400 | 31.0184 | 0.34 | 1.10 | 30.9479 | 31.0184 | 30.9479 | 424 |
| 1730763000 | 30.68 | 0.01 | 0.03 | 30.68 | 30.76 | 30.68 | 447 |
| 1730500200 | 30.67 | 0.09 | 0.28 | 30.58 | 30.78 | 30.58 | 474 |
| 1730413800 | 30.5847 | -0.63 | -2.00 | 30.645 | 30.7 | 30.5847 | 1472 |
| 1730327400 | 31.21 | 0.05 | 0.17 | 31.39 | 31.39 | 31.21 | 1699 |
| 1730241000 | 31.156 | 0.13 | 0.41 | 31 | 31.21 | 30.98 | 2384 |
| 1730154600 | 31.03 | 0.1 | 0.32 | 31.0065 | 31.05 | 31.0065 | 2281 |
| 1729895400 | 30.93 | 0.06 | 0.19 | 31.11 | 31.14 | 30.93 | 2727 |
| 1729809000 | 30.87 | 0.03 | 0.08 | 30.91 | 30.91 | 30.84 | 4484 |
| 1729722600 | 30.8447 | -0.38 | -1.20 | 31.11 | 31.11 | 30.81 | 11772 |
| 1729636200 | 31.2207 | -0.1 | -0.32 | 31.15 | 31.2207 | 31.15 | 2 |
| 1729549800 | 31.32 | -0.07 | -0.22 | 31.3 | 31.32 | 31.2161 | 16029 |
| 1729290600 | 31.39 | 0.14 | 0.45 | 31.3484 | 31.4 | 31.3366 | 2076 |
| 1729204200 | 31.25 | -0.03 | -0.10 | 31.5 | 31.5 | 31.22 | 5778 |
| 1729117800 | 31.28 | 0.14 | 0.43 | 31.23 | 31.28 | 31.22 | 9663 |
| 1729031400 | 31.1447 | -0.21 | -0.67 | 31.42 | 31.42 | 31.13 | 160 |
| 1728945000 | 31.3544 | 0.23 | 0.75 | 31.3544 | 31.3544 | 31.3544 | 0 |
| 1728685800 | 31.1224 | 0.29 | 0.93 | 31.13 | 31.13 | 31.1224 | 236 |
| 1728599400 | 30.8358 | 0 | 0.01 | 30.75 | 30.86 | 30.75 | 2448 |
| 1728513000 | 30.833 | 0.19 | 0.61 | 30.73 | 30.833 | 30.73 | 353 |
| 1728426600 | 30.6451 | 0.4 | 1.31 | 30.46 | 30.6451 | 30.46 | 3798 |
| 1728340200 | 30.2493 | -0.42 | -1.38 | 30.53 | 30.53 | 30.2493 | 12 |
| 1728081000 | 30.6713 | 0.24 | 0.80 | 30.6713 | 30.6713 | 30.6713 | 1 |
| 1727994600 | 30.4283 | -0.09 | -0.31 | 30.55 | 30.55 | 30.4283 | 408 |
| 1727908200 | 30.5214 | 0.06 | 0.18 | 30.48 | 30.5214 | 30.48 | 131 |
| 1727821800 | 30.4659 | -0.2 | -0.64 | 30.4659 | 30.4659 | 30.4659 | 26 |
| 1727735400 | 30.6619 | 0.18 | 0.58 | 30.47 | 30.6619 | 30.47 | 294 |
| 1727476200 | 30.4852 | -0.04 | -0.14 | 30.57 | 30.57 | 30.4852 | 197 |
| 1727389800 | 30.5266 | 0.09 | 0.30 | 30.73 | 30.73 | 30.5266 | 6390 |
| 1727303400 | 30.4352 | -0.05 | -0.17 | 30.4352 | 30.4352 | 30.4352 | 0 |
| 1727217000 | 30.4873 | -0.11 | -0.35 | 30.4181 | 30.49 | 30.4181 | 207 |
| 1727130600 | 30.5934 | 0.01 | 0.04 | 30.63 | 30.63 | 30.5934 | 11 |
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
