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 | -0.295 | -0.93949044586 | 31.4 | 31.59 | 30.96 | 16546 | 31.42823277 | SP |
| 4 | 0.285 | 0.924724205062 | 30.82 | 31.59 | 30.65 | 9082 | 31.20075855 | SP |
| 12 | 1.555 | 5.26226734349 | 29.55 | 31.59 | 29.208 | 6243 | 30.64254697 | SP |
| 26 | 2.475 | 8.64477820468 | 28.63 | 31.59 | 28.6 | 9778 | 29.84315776 | SP |
| 52 | 2.905 | 10.3014184397 | 28.2 | 31.59 | 25.61 | 13177 | 28.39832619 | SP |
| 156 | 0.595 | 1.95018026876 | 30.51 | 33.48 | 23.3101 | 11603 | 28.0362105 | SP |
| 260 | 6.005 | 23.9243027888 | 25.1 | 33.48 | 23.3101 | 9614 | 28.07623553 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 30.99 | -0.21 | -0.68 | 31.17 | 31.25 | 30.96 | 3386 |
| 1721341800 | 31.2037 | -0.12 | -0.39 | 31.37 | 31.4 | 31.115 | 9705 |
| 1721255400 | 31.325 | -0.23 | -0.72 | 31.35 | 31.45 | 31.292 | 9821 |
| 1721169000 | 31.5528 | 0.14 | 0.44 | 31.48 | 31.59 | 31.45 | 39677 |
| 1721082600 | 31.415 | -0.02 | -0.05 | 31.4 | 31.55 | 31.4 | 20142 |
| 1720823400 | 31.43 | 0.15 | 0.47 | 31.33 | 31.475 | 31.33 | 1093 |
| 1720737000 | 31.283 | -0.09 | -0.28 | 31.38 | 31.48 | 31.2688 | 4531 |
| 1720650600 | 31.3707 | 0.14 | 0.44 | 31.25 | 31.38 | 31.24 | 2818 |
| 1720564200 | 31.2341 | 0.03 | 0.09 | 31.22 | 31.3 | 31.21 | 2742 |
| 1720477800 | 31.2056 | 0.06 | 0.18 | 31.14 | 31.25 | 31.14 | 1410 |
| 1720218600 | 31.15 | 0.07 | 0.22 | 31.05 | 31.2399 | 31.05 | 32142 |
| 1720040640 | 31.0808 | 0.13 | 0.42 | 30.94 | 31.0808 | 30.94 | 697 |
| 1719959400 | 30.952 | 0.13 | 0.42 | 30.68 | 30.952 | 30.68 | 3558 |
| 1719873000 | 30.8221 | -0 | -0.01 | 30.78 | 30.89 | 30.745 | 6180 |
| 1719613800 | 30.8253 | 0 | 0.00 | 30.8253 | 30.8253 | 30.8253 | 0 |
| 1719527400 | 30.8253 | -0.03 | -0.11 | 30.85 | 30.91 | 30.8 | 6410 |
| 1719441000 | 30.8583 | 0.1 | 0.32 | 30.69 | 30.91 | 30.69 | 4426 |
| 1719354600 | 30.7601 | 0.09 | 0.28 | 30.73 | 30.81 | 30.65 | 13616 |
| 1719268200 | 30.6729 | -0.16 | -0.52 | 30.82 | 30.82 | 30.65 | 7996 |
| 1719009000 | 30.8337 | -0.02 | -0.05 | 30.93 | 30.93 | 30.78 | 5151 |
| 1718922600 | 30.8497 | -0.03 | -0.10 | 30.89 | 30.93 | 30.79 | 4441 |
| 1718749800 | 30.88 | 0.04 | 0.15 | 30.9 | 30.9286 | 30.8438 | 2574 |
| 1718663400 | 30.8352 | 0.12 | 0.38 | 30.76 | 30.89 | 30.68 | 2980 |
| 1718404200 | 30.7174 | 0.01 | 0.03 | 30.63 | 30.74 | 30.6018 | 2068 |
| 1718317800 | 30.7091 | 0.02 | 0.05 | 30.78 | 30.78 | 30.64 | 4418 |
| 1718231400 | 30.6939 | 0.26 | 0.85 | 30.63 | 30.755 | 30.5701 | 8849 |
| 1718145000 | 30.4348 | 0.02 | 0.07 | 30.37 | 30.4399 | 30.31 | 4247 |
| 1718058600 | 30.4133 | -0 | -0.01 | 30.41 | 30.46 | 30.3 | 5614 |
| 1717799400 | 30.4149 | 0.05 | 0.15 | 30.43 | 30.4633 | 30.36 | 3672 |
| 1717713000 | 30.3697 | 0.02 | 0.05 | 30.35 | 30.44 | 30.335 | 9384 |
| 1717626600 | 30.3532 | 0.24 | 0.79 | 30.21 | 30.4 | 30.21 | 5252 |
| 1717540200 | 30.1152 | 0.06 | 0.19 | 29.96 | 30.1152 | 29.96 | 6071 |
| 1717453800 | 30.0575 | 0.02 | 0.07 | 30.13 | 30.17 | 29.98 | 2642 |
| 1717194600 | 30.0371 | 0.15 | 0.50 | 29.92 | 30.0371 | 29.69 | 3661 |
| 1717108200 | 29.8873 | -0.14 | -0.46 | 29.95 | 29.97 | 29.78 | 14385 |
| 1717021800 | 30.0255 | -0.12 | -0.39 | 29.96 | 30.0868 | 29.96 | 2443 |
| 1716935400 | 30.1417 | 0.03 | 0.11 | 30.15 | 30.15 | 30.1417 | 219 |
| 1716589800 | 30.11 | 0.11 | 0.36 | 30 | 30.2 | 30 | 1966 |
| 1716503400 | 30.0027 | -0.11 | -0.36 | 30.26 | 30.26 | 30.0027 | 2687 |
| 1716417000 | 30.1096 | -0.09 | -0.30 | 30.24 | 30.24 | 30.08 | 2980 |
| 1716330600 | 30.2003 | 0.08 | 0.25 | 30.18 | 30.2189 | 30.08 | 3772 |
| 1716244200 | 30.1248 | -0.08 | -0.26 | 30.09 | 30.189 | 30.09 | 1910 |
| 1715985000 | 30.2035 | -0.04 | -0.14 | 30.24 | 30.275 | 30.15 | 5479 |
| 1715898600 | 30.2467 | -0.01 | -0.02 | 30.28 | 30.35 | 30.22 | 5336 |
| 1715812200 | 30.2542 | 0.18 | 0.61 | 30.1 | 30.2542 | 30.1 | 2937 |
| 1715725800 | 30.0697 | 0.07 | 0.22 | 30.01 | 30.1 | 30.005 | 2224 |
| 1715639400 | 30.0039 | -0.04 | -0.12 | 30 | 30.0334 | 29.95 | 4621 |
| 1715380200 | 30.04 | 0.09 | 0.31 | 30.01 | 30.04 | 29.92 | 7020 |
| 1715293800 | 29.9482 | 0.03 | 0.09 | 29.96 | 30 | 29.87 | 4534 |
| 1715207400 | 29.92 | 0.05 | 0.16 | 29.88 | 29.94 | 29.82 | 9198 |
| 1715121000 | 29.8735 | 0.04 | 0.14 | 29.93 | 29.93 | 29.8101 | 6443 |
| 1715034600 | 29.833 | 0.16 | 0.55 | 29.76 | 29.87 | 29.75 | 8857 |
| 1714775400 | 29.67 | 0.28 | 0.94 | 29.62 | 29.73 | 29.605 | 8721 |
| 1714689000 | 29.3944 | 0.15 | 0.52 | 29.44 | 29.44 | 29.26 | 3901 |
| 1714602600 | 29.2415 | -0.07 | -0.23 | 29.3 | 29.5561 | 29.208 | 5117 |
| 1714516200 | 29.3075 | -0.27 | -0.90 | 29.57 | 29.62 | 29.3075 | 3528 |
| 1714429800 | 29.5749 | 0.05 | 0.17 | 29.55 | 29.64 | 29.53 | 5135 |
| 1714170600 | 29.5255 | 0.23 | 0.78 | 29.38 | 29.5988 | 29.38 | 7138 |
| 1714084200 | 29.2974 | -0.1 | -0.35 | 29.2 | 29.37 | 29.105 | 7546 |
| 1713997800 | 29.3996 | 0 | 0.01 | 29.48 | 29.48 | 29.3358 | 20507 |
| 1713911400 | 29.3959 | 0.28 | 0.96 | 29.2 | 29.441 | 29.2 | 14614 |
| 1713825000 | 29.1151 | 0.09 | 0.32 | 28.99 | 29.23 | 28.95 | 8315 |
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
