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 | 0.75 | 2.27963525836 | 32.9 | 34.09 | 32.36 | 1614378 | 33.20017564 | CS |
| 4 | -0.45 | -1.31964809384 | 34.1 | 34.3689 | 32.23 | 1695625 | 33.10061022 | CS |
| 12 | 2.42 | 7.74895933397 | 31.23 | 34.3689 | 29.8156 | 2238237 | 32.74170574 | CS |
| 26 | 4.92 | 17.1249564915 | 28.73 | 34.3689 | 28.39 | 2387049 | 31.77883207 | CS |
| 52 | -7.91 | -19.0327237729 | 41.56 | 41.75 | 23.95 | 2984305 | 31.65877046 | CS |
| 156 | -1.17 | -3.36013785181 | 34.82 | 45.72 | 23.95 | 2472718 | 34.77840648 | CS |
| 260 | -3.15 | -8.5597826087 | 36.8 | 47.22 | 9.65 | 2528280 | 33.99532024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 33.65 | 0.56 | 1.69 | 33.47 | 33.81 | 33.39 | 960571 |
| 1721947200 | 33.09 | -0.12 | -0.36 | 33.1 | 33.84 | 32.909999 | 1301995 |
| 1721860800 | 33.21 | -0.43 | -1.28 | 33.38 | 33.75 | 32.96 | 1612828 |
| 1721774400 | 33.64 | 0.37 | 1.11 | 33.17 | 34.09 | 33.17 | 1487095 |
| 1721688000 | 33.27 | 0.6 | 1.84 | 32.7 | 33.29 | 32.36 | 2365452 |
| 1721428800 | 32.67 | -0.16 | -0.49 | 32.9 | 32.9 | 32.485 | 1304518 |
| 1721342400 | 32.83 | -0.59 | -1.77 | 33.159999 | 33.35 | 32.67 | 1602861 |
| 1721256000 | 33.42 | -0.65 | -1.91 | 34 | 34.22 | 33.35 | 1318596 |
| 1721169600 | 34.07 | 0.97 | 2.93 | 33.29 | 34.18 | 33.18 | 2214510 |
| 1721083200 | 33.1 | -0.69 | -2.04 | 33.91 | 33.91 | 33.015 | 2327893 |
| 1720824000 | 33.79 | 0.72 | 2.18 | 33.18 | 33.88 | 33.119999 | 1432352 |
| 1720737600 | 33.07 | 0.7 | 2.16 | 32.43 | 33.119999 | 32.43 | 1997312 |
| 1720651200 | 32.369999 | -0.06 | -0.19 | 32.46 | 32.56 | 32.229999 | 1835852 |
| 1720564800 | 32.43 | -0.65 | -1.96 | 32.979999 | 33.04 | 32.39 | 1634666 |
| 1720478400 | 33.08 | 0.64 | 1.97 | 32.64 | 33.235 | 32.59 | 1524675 |
| 1720219200 | 32.439999 | -0.81 | -2.44 | 32.99 | 33.18 | 32.229999 | 2960854 |
| 1720040640 | 33.25 | 0.02 | 0.06 | 33.25 | 33.509999 | 33.11 | 684310 |
| 1719960000 | 33.229999 | -0.05 | -0.15 | 33.29 | 33.43 | 33.06 | 1260313 |
| 1719873600 | 33.28 | -0.39 | -1.16 | 34.1 | 34.3689 | 33.159999 | 1655165 |
| 1719614400 | 33.67 | 0 | 0.00 | 33.67 | 33.67 | 33.67 | 0 |
| 1719528000 | 33.67 | 0.04 | 0.12 | 33.83 | 34.045 | 33.65 | 1691457 |
| 1719441600 | 33.63 | -0.24 | -0.71 | 33.54 | 33.83 | 33.47 | 1103032 |
| 1719355200 | 33.87 | -0.19 | -0.56 | 34.06 | 34.11 | 33.6 | 1677548 |
| 1719268800 | 34.06 | 0.15 | 0.44 | 33.86 | 34.25 | 33.74 | 1861126 |
| 1719009600 | 33.91 | 0.24 | 0.71 | 33.81 | 34.14 | 33.64 | 2535608 |
| 1718923200 | 33.67 | -0.13 | -0.38 | 33.91 | 34.08 | 33.59 | 1357583 |
| 1718750400 | 33.8 | 0.11 | 0.33 | 33.81 | 34.03 | 33.62 | 3373990 |
| 1718664000 | 33.69 | 0.68 | 2.06 | 32.84 | 33.78 | 32.759999 | 1321821 |
| 1718404800 | 33.009999 | -0.67 | -1.99 | 33.22 | 33.485 | 32.939999 | 1175694 |
| 1718318400 | 33.68 | -0.18 | -0.53 | 33.79 | 33.98 | 33.299999 | 1155916 |
| 1718232000 | 33.86 | 0.96 | 2.92 | 33.24 | 34.23 | 33.0874 | 2427514 |
| 1718145600 | 32.9 | -0.87 | -2.58 | 33.229999 | 33.384999 | 32.57 | 2489379 |
| 1718059200 | 33.77 | 0.52 | 1.56 | 33.229999 | 33.84 | 33 | 2777643 |
| 1717800000 | 33.25 | 0.57 | 1.74 | 32.63 | 33.47 | 32.56 | 2820308 |
| 1717713600 | 32.68 | 0.82 | 2.57 | 32.049999 | 32.909999 | 31.77 | 3312785 |
| 1717627200 | 31.86 | -0.14 | -0.44 | 31.84 | 32.14 | 31.6 | 2506210 |
| 1717540800 | 32 | -0.06 | -0.19 | 31.87 | 32.21 | 31.68 | 1322995 |
| 1717454400 | 32.06 | -0.09 | -0.28 | 32.299999 | 32.47 | 31.66 | 1900670 |
| 1717195200 | 32.15 | 0.76 | 2.42 | 31.56 | 32.33 | 31.475 | 2240254 |
| 1717108800 | 31.39 | 0.24 | 0.77 | 31.295 | 31.545 | 31.11 | 2819729 |
| 1717022400 | 31.15 | -0.67 | -2.11 | 31.47 | 31.6 | 31.08 | 2391854 |
| 1716936000 | 31.82 | -0.14 | -0.44 | 31.82 | 32.369999 | 31.69 | 1937690 |
| 1716590400 | 31.96 | 0.35 | 1.11 | 31.41 | 32.07 | 31.41 | 2470308 |
| 1716504000 | 31.61 | -0.79 | -2.44 | 32.21 | 32.34 | 31.49 | 1740864 |
| 1716417600 | 32.4 | -0.51 | -1.55 | 32.85 | 32.99 | 32.32 | 1733558 |
| 1716331200 | 32.909999 | 0.1 | 0.30 | 32.659999 | 32.99 | 32.38 | 2074864 |
| 1716244800 | 32.81 | -0.5 | -1.50 | 33.22 | 33.36 | 32.74 | 2260731 |
| 1715985600 | 33.31 | -0.22 | -0.66 | 33.28 | 33.6 | 33.15 | 1999931 |
| 1715899200 | 33.53 | -0.1 | -0.30 | 33.509999 | 33.83 | 33.2 | 2852297 |
| 1715812800 | 33.63 | -0.05 | -0.15 | 33.77 | 34 | 33.35 | 3486473 |
| 1715726400 | 33.68 | 0.38 | 1.14 | 33.479999 | 33.73 | 33.35 | 2416777 |
| 1715640000 | 33.299999 | 0.01 | 0.03 | 33.31 | 33.47 | 33.13 | 2782526 |
| 1715380800 | 33.29 | 1.13 | 3.51 | 32.46 | 33.42 | 32.32 | 3261757 |
| 1715294400 | 32.159999 | 0.3 | 0.94 | 32 | 32.38 | 31.45 | 2515301 |
| 1715208000 | 31.86 | 1.11 | 3.61 | 31.14 | 31.885 | 30.87 | 6585946 |
| 1715121600 | 30.75 | -0.87 | -2.75 | 30.67 | 31.91 | 29.8156 | 6354668 |
| 1715035200 | 31.62 | 0.7 | 2.26 | 31.05 | 31.62 | 30.87 | 3760684 |
| 1714776000 | 30.92 | -0.01 | -0.03 | 31.23 | 31.61 | 30.72 | 2322542 |
| 1714689600 | 30.93 | -0.22 | -0.71 | 31.3 | 31.5 | 30.63 | 1840087 |
| 1714603200 | 31.15 | -0.36 | -1.14 | 31.5 | 31.555 | 30.86 | 2562848 |
| 1714516800 | 31.51 | -0.93 | -2.87 | 32.229999 | 32.369999 | 31.41 | 1940093 |
| 1714430400 | 32.439999 | 0.09 | 0.28 | 32.52 | 32.54 | 32.235 | 1573143 |
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
