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 | 0.255 | 0.849150849151 | 30.03 | 30.325 | 29.63 | 189205 | 29.93027532 | SP |
| 4 | -2.065 | -6.38330757342 | 32.35 | 32.35 | 29.63 | 214905 | 30.50544607 | SP |
| 12 | -4.635 | -13.2731958763 | 34.92 | 34.9238 | 29.63 | 172088 | 31.86659836 | SP |
| 26 | -4.545 | -13.0490956072 | 34.83 | 37.34 | 29.63 | 287886 | 33.98494368 | SP |
| 52 | -1.645 | -5.15189476981 | 31.93 | 37.34 | 26.42 | 289709 | 32.74578483 | SP |
| 156 | -24.935 | -45.1557406737 | 55.22 | 65.51 | 22.79 | 363917 | 35.8182795 | SP |
| 260 | 5.035 | 19.9405940594 | 25.25 | 65.51 | 18.99 | 358306 | 39.12486691 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 30.285 | 0.43 | 1.46 | 29.86 | 30.325 | 29.66 | 254167 |
| 1718922900 | 29.85 | 0.05 | 0.17 | 29.72 | 29.85 | 29.63 | 166841 |
| 1718750100 | 29.8 | -0.26 | -0.86 | 30.01 | 30.08 | 29.78 | 308503 |
| 1718663700 | 30.06 | -0.19 | -0.63 | 30.08 | 30.18 | 29.785 | 191640 |
| 1718404500 | 30.25 | 0.06 | 0.20 | 30.03 | 30.25 | 30.03 | 89837 |
| 1718318100 | 30.19 | -0.76 | -2.46 | 31.05 | 31.05 | 30.12 | 121400 |
| 1718231700 | 30.95 | 0.26 | 0.85 | 31.22 | 31.59 | 30.9 | 104383 |
| 1718145300 | 30.69 | 0.03 | 0.10 | 30.46 | 30.72 | 30.3676 | 181244 |
| 1718058900 | 30.66 | 0.21 | 0.69 | 30.24 | 30.73 | 30.2206 | 123288 |
| 1717799700 | 30.45 | -0.33 | -1.07 | 30.47 | 30.64 | 30.28 | 57771 |
| 1717713300 | 30.78 | 0.3 | 0.98 | 30.39 | 30.83 | 30.3728 | 231185 |
| 1717626900 | 30.48 | 0.35 | 1.16 | 30.4 | 30.51 | 30.07 | 280576 |
| 1717540500 | 30.13 | -0.1 | -0.33 | 30.08 | 30.41 | 30.03 | 312422 |
| 1717454100 | 30.23 | -0.21 | -0.69 | 30.68 | 30.75 | 30.01 | 411119 |
| 1717194900 | 30.44 | -0.12 | -0.39 | 30.72 | 30.7699 | 29.95 | 490246 |
| 1717108500 | 30.56 | -1.12 | -3.54 | 31.36 | 31.36 | 30.47 | 377408 |
| 1717022100 | 31.68 | -0.15 | -0.47 | 31.37 | 31.82 | 31.37 | 188212 |
| 1716935700 | 31.83 | -0.26 | -0.81 | 32.09 | 32.09 | 31.695 | 169577 |
| 1716590100 | 32.09 | -0.25 | -0.77 | 32.35 | 32.35 | 31.98 | 76413 |
| 1716503700 | 32.34 | -0.53 | -1.61 | 33.21 | 33.2517 | 32.189999 | 74114 |
| 1716417300 | 32.869999 | -0.26 | -0.78 | 33.03 | 33.24 | 32.78 | 70574 |
| 1716330900 | 33.13 | -0.4 | -1.19 | 33.43 | 33.43 | 33.04 | 650537 |
| 1716244500 | 33.53 | 0.3 | 0.90 | 33.25 | 33.53 | 33.15 | 125062 |
| 1715985300 | 33.229999 | 0.09 | 0.27 | 33.18 | 33.24 | 33.07 | 229033 |
| 1715898900 | 33.14 | -0.16 | -0.48 | 33.18 | 33.283099 | 33.1 | 76717 |
| 1715812500 | 33.299999 | 0.63 | 1.93 | 33.06 | 33.31 | 32.95 | 106913 |
| 1715726100 | 32.67 | 0.3 | 0.93 | 32.49 | 32.89 | 32.49 | 75249 |
| 1715639700 | 32.369999 | 0.39 | 1.24 | 32.28 | 32.5101 | 32.2004 | 116527 |
| 1715380500 | 31.975 | -0.14 | -0.42 | 32.229999 | 32.25 | 31.9 | 74836 |
| 1715294100 | 32.11 | 0.15 | 0.47 | 32.04 | 32.21 | 31.99 | 77359 |
| 1715207700 | 31.96 | -0.52 | -1.60 | 32.14 | 32.14 | 31.8 | 121944 |
| 1715121300 | 32.479999 | -0.18 | -0.56 | 32.61 | 32.67 | 32.299999 | 73743 |
| 1715034900 | 32.6621 | 0.47 | 1.47 | 32.409999 | 32.67 | 32.39 | 82398 |
| 1714775700 | 32.189999 | -0.13 | -0.40 | 32.88 | 32.9112 | 32.1 | 247712 |
| 1714689300 | 32.32 | 0.13 | 0.40 | 32.21 | 32.3442 | 31.55 | 61225 |
| 1714602900 | 32.189999 | 0.2 | 0.63 | 32.119999 | 32.93 | 31.8301 | 230540 |
| 1714516500 | 31.99 | -0.79 | -2.41 | 32.54 | 32.7 | 31.97 | 106616 |
| 1714430100 | 32.78 | -0.03 | -0.09 | 33 | 33.119999 | 32.67 | 118633 |
| 1714170900 | 32.81 | 0.52 | 1.60 | 32.63 | 32.96 | 32.49 | 129691 |
| 1714084500 | 32.2944 | -0.37 | -1.12 | 32.009999 | 32.33 | 31.76 | 146128 |
| 1713998100 | 32.659999 | 0.03 | 0.09 | 32.81 | 32.89 | 32.36 | 42518 |
| 1713911700 | 32.63 | 0.81 | 2.55 | 31.91 | 32.759999 | 31.8998 | 400513 |
| 1713825300 | 31.82 | 0.47 | 1.50 | 31.58 | 31.94 | 31.23 | 277352 |
| 1713566100 | 31.35 | -0.32 | -1.01 | 31.53 | 31.79 | 31.17 | 323196 |
| 1713479700 | 31.67 | -0.15 | -0.47 | 31.97 | 32.21 | 31.668 | 80592 |
| 1713393300 | 31.82 | -0.09 | -0.28 | 32.049999 | 32.2299 | 31.8 | 139371 |
| 1713306900 | 31.91 | -0.02 | -0.06 | 31.77 | 32.13 | 31.585 | 70168 |
| 1713220500 | 31.93 | -1.08 | -3.27 | 33.189999 | 33.189999 | 31.89 | 209355 |
| 1712961300 | 33.009999 | -0.85 | -2.51 | 33.409999 | 33.509999 | 32.9 | 58100 |
| 1712874900 | 33.86 | 0.41 | 1.23 | 33.66 | 33.86 | 33.35 | 71699 |
| 1712788500 | 33.45 | -0.88 | -2.56 | 33.36 | 33.71 | 33.25 | 102969 |
| 1712702100 | 34.33 | 0.34 | 1.00 | 34.1 | 34.3851 | 34.03 | 59685 |
| 1712615700 | 33.99 | 0.24 | 0.71 | 34 | 34.1 | 33.69 | 34926 |
| 1712356500 | 33.75 | 0.23 | 0.69 | 33.52 | 33.96 | 33.3688 | 206419 |
| 1712270100 | 33.52 | -0.3 | -0.89 | 34.22 | 34.44 | 33.46 | 452920 |
| 1712183700 | 33.82 | -0.03 | -0.09 | 33.61 | 33.96 | 33.589 | 125521 |
| 1712097300 | 33.85 | -0.51 | -1.48 | 33.7 | 33.9 | 33.439999 | 132735 |
| 1712010900 | 34.36 | -0.46 | -1.32 | 34.92 | 34.9238 | 34.26 | 177389 |
| 1711665300 | 34.82 | 0 | 0.00 | 34.83 | 35.19 | 34.7501 | 141197 |
| 1711578900 | 34.82 | 0.22 | 0.64 | 34.9 | 35.067 | 34.5 | 98946 |
| 1711492500 | 34.6 | 0.04 | 0.12 | 34.89 | 34.9812 | 34.57 | 34367 |
| 1711406100 | 34.56 | -0.11 | -0.32 | 34.53 | 34.75 | 34.5059 | 90330 |
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
