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 | 0.1341 | 0.410621658532 | 32.6578 | 33.1739 | 32.5515 | 0 | 0 | IX |
| 4 | -0.1206 | -0.36642612989 | 32.9125 | 33.4042 | 32.3359 | 0 | 0 | IX |
| 12 | 2.2636 | 7.41475941995 | 30.5283 | 34.181 | 30.2705 | 0 | 0 | IX |
| 26 | 1.5987 | 5.12515548261 | 31.1932 | 34.181 | 28.9692 | 0 | 0 | IX |
| 52 | 5.0712 | 18.2939103269 | 27.7207 | 34.181 | 27.262 | 0 | 0 | IX |
| 156 | 4.9291 | 17.690612573 | 27.8628 | 34.181 | 26.5623 | 0 | 0 | IX |
| 260 | 4.9291 | 17.690612573 | 27.8628 | 34.181 | 26.5623 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 32.7958 | -0.15 | -0.45 | 32.8024 | 32.8312 | 32.6378 | 0 |
| 1732555800 | 32.945 | -0.06 | -0.19 | 33.036099 | 33.0402 | 32.8211 | 0 |
| 1732296600 | 33.008499 | 0.31 | 0.94 | 32.7203 | 33.1739 | 32.6901 | 0 |
| 1732210200 | 32.6997 | -0.1 | -0.30 | 32.6117 | 32.720999 | 32.551499 | 0 |
| 1732123800 | 32.7976 | 0.13 | 0.39 | 32.6578 | 32.8325 | 32.6578 | 0 |
| 1732037400 | 32.6699 | 0.14 | 0.44 | 32.7578 | 32.8662 | 32.5992 | 0 |
| 1731951000 | 32.5262 | 0.08 | 0.24 | 32.556199 | 32.586199 | 32.4859 | 0 |
| 1731691800 | 32.4499 | 0.08 | 0.26 | 32.4441 | 32.5047 | 32.336 | 0 |
| 1731605400 | 32.365699 | -0.28 | -0.84 | 32.458599 | 32.52 | 32.3359 | 0 |
| 1731519000 | 32.641199 | -0.18 | -0.54 | 32.5994 | 32.6791 | 32.4791 | 0 |
| 1731432600 | 32.817999 | -0.47 | -1.40 | 32.7873 | 32.823999 | 32.767 | 0 |
| 1731346200 | 33.2852 | -0.05 | -0.15 | 33.266 | 33.3415 | 33.243699 | 0 |
| 1731087000 | 33.335099 | -0.02 | -0.06 | 33.3798 | 33.3908 | 33.272599 | 0 |
| 1731000600 | 33.3538 | 0.16 | 0.47 | 33.3814 | 33.4042 | 33.2999 | 0 |
| 1730914200 | 33.1988 | 0.3 | 0.91 | 33.2316 | 33.3112 | 33.1413 | 0 |
| 1730827800 | 32.8985 | 0.17 | 0.53 | 32.9326 | 32.9881 | 32.8932 | 0 |
| 1730741400 | 32.7247 | 0.08 | 0.24 | 32.6199 | 32.739199 | 32.606099 | 0 |
| 1730482200 | 32.644799 | 0.1 | 0.29 | 32.549 | 32.6569 | 32.5282 | 0 |
| 1730395800 | 32.5492 | -0.2 | -0.62 | 32.6139 | 32.6174 | 32.3895 | 0 |
| 1730309400 | 32.7513 | -0.47 | -1.42 | 32.9125 | 32.9279 | 32.735599 | 0 |
| 1730223000 | 33.2232 | 0.04 | 0.12 | 33.118699 | 33.2964 | 33.101 | 0 |
| 1730136600 | 33.1847 | 0.06 | 0.19 | 33.241 | 33.251399 | 33.127699 | 0 |
| 1729873800 | 33.123399 | -0 | -0.00 | 33.1014 | 33.1276 | 33.050199 | 0 |
| 1729787400 | 33.1235 | -0.32 | -0.96 | 33.2109 | 33.2408 | 33.0966 | 0 |
| 1729701000 | 33.4459 | 0.06 | 0.19 | 33.506999 | 33.5708 | 33.4288 | 0 |
| 1729614600 | 33.3825 | -0.08 | -0.23 | 33.3859 | 33.4105 | 33.3146 | 0 |
| 1729528200 | 33.458 | -0.16 | -0.47 | 33.435299 | 33.4795 | 33.398899 | 0 |
| 1729269000 | 33.6163 | 0.52 | 1.56 | 33.6094 | 33.681 | 33.5935 | 0 |
| 1729182600 | 33.0991 | -0.16 | -0.48 | 33.1693 | 33.1803 | 33.0306 | 0 |
| 1729096200 | 33.2599 | -0.07 | -0.20 | 33.242199 | 33.2599 | 33.1678 | 0 |
| 1729009800 | 33.3268 | -0.24 | -0.73 | 33.3796 | 33.402099 | 33.2982 | 0 |
| 1728923400 | 33.5712 | 0.09 | 0.28 | 33.5761 | 33.5955 | 33.5191 | 0 |
| 1728664200 | 33.4787 | 0.04 | 0.12 | 33.487099 | 33.5368 | 33.4607 | 0 |
| 1728577800 | 33.4386 | 0.28 | 0.84 | 33.4196 | 33.4651 | 33.3264 | 0 |
| 1728491400 | 33.159399 | -0.16 | -0.49 | 33.1967 | 33.2716 | 33.112499 | 0 |
| 1728405000 | 33.3218 | -0.77 | -2.25 | 33.525199 | 33.525199 | 33.234 | 0 |
| 1728318600 | 34.0888 | 0.2 | 0.60 | 34.1318 | 34.181 | 34.0744 | 0 |
| 1728059400 | 33.8864 | 0.31 | 0.94 | 33.7771 | 33.8943 | 33.702 | 0 |
| 1727973000 | 33.5721 | -0.42 | -1.24 | 33.7508 | 33.8299 | 33.492199 | 0 |
| 1727886600 | 33.9924 | 0.58 | 1.75 | 33.9355 | 34.0258 | 33.8396 | 0 |
| 1727800200 | 33.408499 | 0.23 | 0.71 | 33.185499 | 33.4213 | 33.179499 | 0 |
| 1727713800 | 33.174 | -0.14 | -0.43 | 33.3232 | 33.3236 | 33.045 | 0 |
| 1727454600 | 33.3162 | 0.39 | 1.20 | 33.2349 | 33.3646 | 33.1943 | 0 |
| 1727368200 | 32.9213 | 0.78 | 2.44 | 32.7516 | 33.025599 | 32.7488 | 0 |
| 1727281800 | 32.137099 | 0.06 | 0.19 | 32.0456 | 32.149299 | 32.0233 | 0 |
| 1727195400 | 32.0764 | 0.55 | 1.73 | 31.986 | 32.1099 | 31.9524 | 0 |
| 1727109000 | 31.5298 | 0.17 | 0.53 | 31.4097 | 31.5969 | 31.4084 | 0 |
| 1726849800 | 31.3639 | 0.17 | 0.56 | 31.295 | 31.3991 | 31.2903 | 0 |
| 1726763400 | 31.1893 | 0.27 | 0.88 | 31.1398 | 31.2466 | 31.0668 | 0 |
| 1726677000 | 30.9181 | -0.06 | -0.20 | 30.9334 | 30.9343 | 30.8462 | 0 |
| 1726590600 | 30.9799 | 0.13 | 0.42 | 30.9473 | 30.9941 | 30.9165 | 0 |
| 1726504200 | 30.8502 | -0 | -0.00 | 30.8351 | 30.8642 | 30.8091 | 0 |
| 1726245000 | 30.8503 | 0.07 | 0.24 | 30.7968 | 30.8583 | 30.7597 | 0 |
| 1726158600 | 30.7765 | 0.42 | 1.38 | 30.7635 | 30.8243 | 30.732 | 0 |
| 1726072200 | 30.3579 | -0.08 | -0.28 | 30.3755 | 30.3847 | 30.2705 | 0 |
| 1725985800 | 30.4425 | 0.04 | 0.12 | 30.418 | 30.4756 | 30.4167 | 0 |
| 1725899400 | 30.4064 | -0.14 | -0.47 | 30.3096 | 30.4345 | 30.2982 | 0 |
| 1725640200 | 30.5496 | -0.03 | -0.10 | 30.5878 | 30.6732 | 30.4676 | 0 |
| 1725553800 | 30.5803 | 0.04 | 0.12 | 30.5715 | 30.6198 | 30.4993 | 0 |
| 1725467400 | 30.5441 | -0.53 | -1.69 | 30.5283 | 30.5982 | 30.5049 | 0 |
| 1725381000 | 31.0693 | -0.06 | -0.19 | 31.0649 | 31.1267 | 30.9882 | 0 |
| 1725294600 | 31.1281 | -0.13 | -0.42 | 31.1386 | 31.1703 | 31.1172 | 0 |
| 1725035400 | 31.2592 | 0.21 | 0.67 | 31.2155 | 31.2686 | 31.1147 | 0 |
| 1724949000 | 31.0515 | 0.05 | 0.16 | 30.8989 | 31.0927 | 30.8971 | 0 |
| 1724862600 | 31.001 | 0.05 | 0.15 | 30.9961 | 31.0706 | 30.9626 | 0 |
| 1724776200 | 30.9553 | -0.11 | -0.35 | 30.9818 | 31.0052 | 30.9322 | 0 |
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
