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 | -0.94 | -2.93474867312 | 32.03 | 34.65 | 30.8506 | 778509 | 31.85072734 | CS |
| 4 | 1.96 | 6.72845863371 | 29.13 | 34.65 | 24.5 | 596454 | 30.28986883 | CS |
| 12 | 8.62 | 38.3622607922 | 22.47 | 37.77 | 21.9205 | 529465 | 30.66453234 | CS |
| 26 | 7.78 | 33.3762333762 | 23.31 | 37.77 | 17.55 | 530799 | 25.42997439 | CS |
| 52 | -26.26 | -45.7890148213 | 57.35 | 59.66 | 17.55 | 507780 | 29.07373757 | CS |
| 156 | -33.4 | -51.790975345 | 64.49 | 101.86 | 17.55 | 408894 | 47.11172785 | CS |
| 260 | 16.79 | 117.412587413 | 14.3 | 101.86 | 13.11 | 369783 | 44.33857992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 30.89 | -1.42 | -4.39 | 33 | 34.65 | 30.8506 | 521803 |
| 1721947200 | 32.31 | 0.81 | 2.57 | 31.5 | 33.03 | 30.95 | 409385 |
| 1721860800 | 31.5 | -0.84 | -2.60 | 32.509999 | 33.439999 | 31.45 | 361766 |
| 1721774400 | 32.34 | -0.47 | -1.43 | 32.259999 | 32.695 | 31.52 | 509948 |
| 1721688000 | 32.81 | 1.3 | 4.13 | 33.32 | 33.32 | 31.228 | 445500 |
| 1721428800 | 31.51 | -0.5 | -1.56 | 32.03 | 32.65 | 31.36 | 2165948 |
| 1721342400 | 32.009999 | -0.62 | -1.90 | 32.759999 | 33.825 | 31.59 | 479032 |
| 1721256000 | 32.63 | -0.96 | -2.86 | 33 | 34 | 31.81 | 454856 |
| 1721169600 | 33.59 | 2.42 | 7.76 | 31.51 | 33.66 | 30.39 | 571997 |
| 1721083200 | 31.17 | -2.14 | -6.42 | 32.67 | 32.67 | 30.5 | 529893 |
| 1720824000 | 33.31 | 1.74 | 5.51 | 32.08 | 33.85 | 31.79 | 523563 |
| 1720737600 | 31.57 | 4.47 | 16.49 | 28.87 | 32.29 | 28.87 | 821269 |
| 1720651200 | 27.1 | 1.3 | 5.04 | 26.06 | 27.3 | 25.2001 | 411905 |
| 1720564800 | 25.8 | -0.53 | -2.01 | 25.87 | 26.16 | 24.5 | 716074 |
| 1720478400 | 26.33 | -0.96 | -3.52 | 27.78 | 28.86 | 26.11 | 524229 |
| 1720219200 | 27.29 | 0.15 | 0.55 | 27.16 | 27.37 | 26.22 | 344485 |
| 1720040640 | 27.14 | 0.24 | 0.89 | 27.08 | 28.2437 | 26.66 | 364772 |
| 1719960000 | 26.9 | 0.9 | 3.46 | 26 | 26.99 | 25.77 | 624490 |
| 1719873600 | 26 | -4.73 | -15.39 | 29.13 | 29.16 | 25.99 | 477060 |
| 1719614400 | 30.73 | 0 | 0.00 | 30.73 | 30.73 | 30.73 | 0 |
| 1719528000 | 30.73 | 0 | 0.00 | 30.69 | 31.0756 | 30.0173 | 399903 |
| 1719441600 | 30.73 | -0.73 | -2.32 | 31.2 | 31.78 | 30.44 | 234797 |
| 1719355200 | 31.46 | -0.4 | -1.26 | 31.55 | 32.09 | 30.86 | 354345 |
| 1719268800 | 31.86 | -0.12 | -0.38 | 31.96 | 32.409999 | 31.16 | 357632 |
| 1719009600 | 31.98 | -1.39 | -4.17 | 33.06 | 33.07 | 31.8 | 595198 |
| 1718923200 | 33.369999 | -0.01 | -0.03 | 32.88 | 33.57 | 32.299999 | 318096 |
| 1718750400 | 33.38 | 0.72 | 2.20 | 32.49 | 33.68 | 32.32 | 314496 |
| 1718664000 | 32.659999 | -0.32 | -0.97 | 32.869999 | 33.49 | 32.42 | 357140 |
| 1718404800 | 32.979999 | -1.57 | -4.54 | 34.03 | 34.434 | 32.95 | 274287 |
| 1718318400 | 34.55 | -1 | -2.81 | 35.37 | 35.51 | 33.549999 | 282785 |
| 1718232000 | 35.55 | 0.89 | 2.57 | 36.62 | 37.13 | 34.87 | 431001 |
| 1718145600 | 34.66 | 0.15 | 0.43 | 34.09 | 34.8 | 33.009999 | 229539 |
| 1718059200 | 34.51 | 1.05 | 3.14 | 33.049999 | 34.97 | 33.02 | 341748 |
| 1717800000 | 33.46 | -2.06 | -5.80 | 34.25 | 34.95 | 32.775 | 570573 |
| 1717713600 | 35.52 | -0.58 | -1.61 | 35.9 | 36.05 | 35.011 | 383915 |
| 1717627200 | 36.1 | 1.41 | 4.06 | 35.22 | 36.26 | 34.8 | 234373 |
| 1717540800 | 34.69 | -1.86 | -5.09 | 34.9 | 35.62 | 34.1 | 345892 |
| 1717454400 | 36.55 | 0.03 | 0.08 | 37.62 | 37.77 | 36.38 | 486793 |
| 1717195200 | 36.52 | 0.14 | 0.38 | 36.74 | 36.9042 | 35.19 | 503160 |
| 1717108800 | 36.38 | 2.23 | 6.53 | 34.64 | 36.49 | 34.11 | 364346 |
| 1717022400 | 34.15 | -0.54 | -1.56 | 33.14 | 34.53 | 32.759999 | 515911 |
| 1716936000 | 34.69 | 0.73 | 2.15 | 34.71 | 35.01 | 33.73 | 665331 |
| 1716590400 | 33.96 | 1.73 | 5.37 | 32.38 | 34.8 | 32.13 | 595097 |
| 1716504000 | 32.229999 | 0.62 | 1.96 | 31.49 | 33.1 | 30.7223 | 709156 |
| 1716417600 | 31.61 | 1.91 | 6.43 | 29.28 | 31.87 | 29.25 | 546325 |
| 1716331200 | 29.7 | 1.76 | 6.30 | 27.54 | 30.38 | 27.08 | 800756 |
| 1716244800 | 27.94 | 0.59 | 2.16 | 27.52 | 28.3167 | 26.89 | 489964 |
| 1715985600 | 27.35 | -0.05 | -0.18 | 27.24 | 27.72 | 26.87 | 365006 |
| 1715899200 | 27.4 | -0.65 | -2.32 | 28.04 | 28.04 | 26.245 | 599256 |
| 1715812800 | 28.05 | -1.93 | -6.44 | 30.66 | 30.96 | 27.68 | 669756 |
| 1715726400 | 29.98 | 1.42 | 4.97 | 29.86 | 31.14 | 29.61 | 836615 |
| 1715640000 | 28.56 | 0.94 | 3.40 | 27.96 | 29.66 | 27.96 | 936716 |
| 1715380800 | 27.62 | -0.34 | -1.22 | 28.68 | 28.88 | 27.02 | 601024 |
| 1715294400 | 27.96 | 1.02 | 3.79 | 27 | 28.4 | 26.09 | 480523 |
| 1715208000 | 26.94 | 4.7 | 21.13 | 23.8 | 28.93 | 23.76 | 1555658 |
| 1715121600 | 22.24 | -0.45 | -1.98 | 22.79 | 23.025 | 22.23 | 381423 |
| 1715035200 | 22.69 | 0.28 | 1.25 | 22.65 | 22.89 | 22.21 | 339769 |
| 1714776000 | 22.41 | 0.96 | 4.48 | 22.47 | 23.98 | 21.9205 | 445573 |
| 1714689600 | 21.45 | 0.96 | 4.69 | 20.97 | 21.75 | 20.56 | 362323 |
| 1714603200 | 20.49 | -0.44 | -2.10 | 20.98 | 21.65 | 20.35 | 303753 |
| 1714516800 | 20.93 | -0.79 | -3.64 | 21.06 | 21.16 | 20.3725 | 461403 |
| 1714430400 | 21.72 | 0.24 | 1.12 | 21.81 | 22.47 | 21.67 | 357372 |
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
