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 | 1.63 | 5.41528239203 | 30.1 | 31.805 | 30.05 | 4756106 | 31.31661657 | CS |
| 4 | 1.98 | 6.65546218487 | 29.75 | 31.805 | 28.55 | 5017781 | 30.02389757 | CS |
| 12 | 4.5 | 16.5258905619 | 27.23 | 31.805 | 27.01 | 5539078 | 29.31383405 | CS |
| 26 | 1.53 | 5.06622516556 | 30.2 | 31.805 | 25.41 | 6081291 | 28.83989568 | CS |
| 52 | 4.18 | 15.1724137931 | 27.55 | 31.805 | 25.41 | 5202825 | 28.66885254 | CS |
| 156 | 5.19 | 19.5553880934 | 26.54 | 33.5 | 25.03 | 4576504 | 28.91802133 | CS |
| 260 | 7.23 | 29.5102040816 | 24.5 | 33.5 | 11.58 | 5210523 | 25.44661956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 31.73 | 0.16 | 0.51 | 31.39 | 31.805 | 30.92 | 5115564 |
| 1732146000 | 31.57 | 0.17 | 0.54 | 31.5 | 31.685 | 31.23 | 3467042 |
| 1732059600 | 31.4 | 0.25 | 0.80 | 31.1 | 31.45 | 30.9 | 4824876 |
| 1731973200 | 31.15 | 0.29 | 0.94 | 30.89 | 31.29 | 30.85 | 4830696 |
| 1731714000 | 30.86 | 0.88 | 2.94 | 29.97 | 30.88 | 29.97 | 5826053 |
| 1731627600 | 29.98 | -0.43 | -1.41 | 30.46 | 30.57 | 29.96 | 4069884 |
| 1731541200 | 30.41 | -0.03 | -0.10 | 30.61 | 31.07 | 30.21 | 6123559 |
| 1731454800 | 30.44 | 0.38 | 1.26 | 30.11 | 30.52 | 29.83 | 6007045 |
| 1731368400 | 30.06 | -0.33 | -1.09 | 30.13 | 30.59 | 29.905 | 4981451 |
| 1731109200 | 30.39 | 1.02 | 3.47 | 29.4 | 30.52 | 29.21 | 5429069 |
| 1731022800 | 29.37 | 0.35 | 1.21 | 29.11 | 29.8 | 29.04 | 5099275 |
| 1730936400 | 29.02 | -0.53 | -1.79 | 29.34 | 29.45 | 28.91 | 7819670 |
| 1730850000 | 29.55 | 0.53 | 1.83 | 28.87 | 29.745 | 28.85 | 5051956 |
| 1730763600 | 29.02 | 0.44 | 1.54 | 28.64 | 29.11 | 28.55 | 5657172 |
| 1730500800 | 28.58 | -0.95 | -3.22 | 29.53 | 29.68 | 28.57 | 3986153 |
| 1730414400 | 29.53 | 0.27 | 0.92 | 29.26 | 30.07 | 29.16 | 5673796 |
| 1730328000 | 29.26 | -0.17 | -0.58 | 29.57 | 29.63 | 29.055 | 3895337 |
| 1730241600 | 29.43 | -0.32 | -1.08 | 29.6 | 29.795 | 28.98 | 5048503 |
| 1730155200 | 29.75 | 0.44 | 1.50 | 30.3 | 30.3 | 29.41 | 4508238 |
| 1729896000 | 29.31 | -0.17 | -0.58 | 29.75 | 29.75 | 29.27 | 3756596 |
| 1729809600 | 29.48 | -0.27 | -0.91 | 29.78 | 29.85 | 29.39 | 4401439 |
| 1729723200 | 29.75 | -0.04 | -0.13 | 29.77 | 29.91 | 29.41 | 4274444 |
| 1729636800 | 29.79 | -0.3 | -1.00 | 29.82 | 30.09 | 29.78 | 5166847 |
| 1729550400 | 30.09 | -0.02 | -0.07 | 30.11 | 30.25 | 29.913 | 4791750 |
| 1729291200 | 30.11 | -0.07 | -0.23 | 30.21 | 30.275 | 29.975 | 4897274 |
| 1729204800 | 30.18 | 0.07 | 0.23 | 30.08 | 30.24 | 29.765 | 9534296 |
| 1729118400 | 30.11 | 0.15 | 0.50 | 30.03 | 30.265 | 29.96 | 4654490 |
| 1729032000 | 29.96 | 0.18 | 0.60 | 29.99 | 30.265 | 29.84 | 3956308 |
| 1728945600 | 29.78 | 0.21 | 0.71 | 29.64 | 29.81 | 29.49 | 3195976 |
| 1728686400 | 29.57 | 0.08 | 0.27 | 29.38 | 29.59 | 29.3 | 4674894 |
| 1728600000 | 29.49 | 0 | 0.00 | 29.57 | 29.726 | 29.42 | 5698799 |
| 1728513600 | 29.49 | 0.02 | 0.07 | 29.43 | 29.685 | 29.325 | 3916318 |
| 1728427200 | 29.47 | -0.17 | -0.57 | 29.72 | 29.84 | 29.39 | 8093278 |
| 1728340800 | 29.64 | -0.88 | -2.88 | 30.36 | 30.44 | 29.615 | 14589127 |
| 1728081600 | 30.52 | 0.22 | 0.73 | 30.22 | 30.625 | 30.14 | 11933705 |
| 1727995200 | 30.3 | 0.25 | 0.83 | 30.13 | 30.38 | 29.98 | 7995579 |
| 1727908800 | 30.05 | 0.16 | 0.54 | 29.7 | 30.11 | 29.57 | 6362121 |
| 1727822400 | 29.89 | 0.47 | 1.60 | 29.35 | 29.96 | 29.25 | 7137539 |
| 1727736000 | 29.42 | 0.32 | 1.10 | 29.15 | 29.43 | 28.885 | 5233692 |
| 1727476800 | 29.1 | 0.16 | 0.55 | 29.13 | 29.22 | 29.05 | 3353366 |
| 1727390400 | 28.94 | 0.32 | 1.12 | 28.62 | 29.08 | 28.62 | 3027133 |
| 1727304000 | 28.62 | -0.06 | -0.21 | 28.87 | 28.96 | 28.41 | 3694325 |
| 1727217600 | 28.68 | -0.25 | -0.86 | 28.74 | 29.19 | 28.67 | 3716865 |
| 1727131200 | 28.93 | 0.76 | 2.70 | 28.35 | 28.99 | 28.3 | 5323996 |
| 1726872000 | 28.17 | -0.09 | -0.32 | 28.41 | 28.41 | 27.92 | 16768047 |
| 1726785600 | 28.26 | 0.05 | 0.18 | 28.09 | 28.46 | 27.995 | 5388798 |
| 1726699200 | 28.21 | -0.11 | -0.39 | 28.39 | 28.39 | 27.915 | 4603241 |
| 1726612800 | 28.32 | 0.11 | 0.39 | 28.25 | 28.42 | 28.11 | 4160099 |
| 1726526400 | 28.21 | 0.28 | 1.00 | 28.02 | 28.27 | 28.005 | 2548959 |
| 1726267200 | 27.93 | 0.34 | 1.23 | 27.71 | 27.97 | 26.32 | 4533590 |
| 1726180800 | 27.59 | -0.36 | -1.29 | 27.99 | 28.07 | 27.53 | 6768482 |
| 1726094400 | 27.95 | 0.4 | 1.45 | 27.46 | 27.99 | 27.25 | 6402750 |
| 1726008000 | 27.55 | 0.14 | 0.51 | 27.4 | 27.865 | 27.39 | 7224159 |
| 1725921600 | 27.41 | 0.13 | 0.48 | 27.36 | 27.46 | 27.08 | 4720631 |
| 1725662400 | 27.28 | -0.48 | -1.73 | 27.78 | 27.885 | 27.22 | 4942645 |
| 1725576000 | 27.76 | 0.11 | 0.40 | 27.94 | 27.99 | 27.6 | 4205143 |
| 1725489600 | 27.65 | 0.16 | 0.58 | 27.62 | 28.07 | 27.58 | 5238360 |
| 1725403200 | 27.49 | 0.19 | 0.70 | 27.28 | 27.74 | 27.08 | 5815248 |
| 1725057600 | 27.3 | 0.22 | 0.81 | 27.23 | 27.33 | 27.01 | 5825983 |
| 1724971200 | 27.08 | -0.12 | -0.44 | 27.22 | 27.28 | 26.85 | 7115303 |
| 1724884800 | 27.2 | -0.02 | -0.07 | 27.28 | 27.41 | 26.92 | 9130330 |
| 1724798400 | 27.22 | 0.04 | 0.15 | 27.18 | 27.45 | 27.13 | 8136211 |
| 1724712000 | 27.18 | 0.41 | 1.53 | 26.9 | 27.2975 | 26.875 | 6154468 |
| 1724452800 | 26.77 | -0.17 | -0.63 | 27.02 | 27.045 | 26.47 | 5105464 |
| 1724366400 | 26.94 | 0.8 | 3.06 | 26.14 | 26.98 | 26.135 | 11399129 |
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
