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 | -0.64 | -2.0427705075 | 31.33 | 31.41 | 29.46 | 3882283 | 30.08316991 | CS |
| 4 | 1.5 | 5.13874614594 | 29.19 | 31.74 | 28.83 | 2824248 | 30.18642993 | CS |
| 12 | -0.8 | -2.54048904414 | 31.49 | 33.82 | 28.77 | 3716981 | 30.98597504 | CS |
| 26 | 0.61 | 2.02792553191 | 30.08 | 33.82 | 23.97 | 3344953 | 29.66593614 | CS |
| 52 | 6.45 | 26.6089108911 | 24.24 | 34.66 | 23.01 | 3879207 | 28.40879021 | CS |
| 156 | 10.19 | 49.7073170732 | 20.5 | 34.66 | 14.01 | 3016611 | 24.44467328 | CS |
| 260 | 10.19 | 49.7073170732 | 20.5 | 34.66 | 14.01 | 3016611 | 24.44467328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 30.69 | 0.85 | 2.85 | 30.59 | 31.09 | 30.38 | 4717462 |
| 1736898000 | 29.84 | 0.23 | 0.78 | 29.9 | 30.12 | 29.595 | 3310548 |
| 1736811600 | 29.61 | -0.45 | -1.50 | 29.69 | 30.15 | 29.46 | 4186382 |
| 1736552400 | 30.06 | -1.29 | -4.11 | 31.25 | 31.41 | 29.95 | 3349564 |
| 1736379600 | 31.35 | 0.07 | 0.22 | 30.88 | 31.4 | 30.625 | 2642399 |
| 1736293200 | 31.28 | 0.19 | 0.61 | 31.23 | 31.55 | 31.005 | 2289493 |
| 1736206800 | 31.09 | 0.28 | 0.91 | 31.18 | 31.74 | 30.97 | 4180725 |
| 1735947600 | 30.81 | 0.45 | 1.48 | 30.47 | 30.83 | 30.3 | 1956405 |
| 1735861200 | 30.36 | 0.43 | 1.44 | 30.05 | 30.58 | 30.03 | 1923124 |
| 1735688400 | 29.93 | -0.05 | -0.17 | 29.99 | 30.26 | 29.795 | 1800186 |
| 1735602000 | 29.98 | -0.04 | -0.13 | 29.73 | 30.15 | 29.46 | 2013622 |
| 1735342800 | 30.02 | -0.22 | -0.73 | 30.08 | 30.485 | 29.87 | 1565198 |
| 1735256400 | 30.24 | 0.19 | 0.63 | 29.88 | 30.315 | 29.8476 | 1190279 |
| 1735077840 | 30.05 | 0.28 | 0.94 | 29.79 | 30.085 | 29.73 | 1036186 |
| 1734997200 | 29.77 | 0.11 | 0.37 | 29.11 | 29.77 | 29.11 | 2923807 |
| 1734738000 | 29.66 | 0.57 | 1.96 | 28.78 | 29.91 | 28.66 | 5495513 |
| 1734651600 | 29.09 | 0.3 | 1.04 | 29.26 | 29.64 | 28.83 | 3616851 |
| 1734565200 | 28.79 | -1.2 | -4.00 | 30.07 | 30.42 | 28.77 | 3866404 |
| 1734478800 | 29.99 | -0.67 | -2.19 | 30.21 | 30.46 | 29.98 | 2706153 |
| 1734392400 | 30.66 | -0.03 | -0.10 | 30.49 | 30.83 | 30.35 | 2761656 |
| 1734133200 | 30.69 | 0.34 | 1.12 | 30.48 | 30.995 | 30.37 | 2533315 |
| 1734046800 | 30.35 | -0.05 | -0.16 | 30.64 | 30.95 | 30.34 | 3214860 |
| 1733960400 | 30.4 | 0.16 | 0.53 | 30.32 | 30.485 | 29.58 | 6193671 |
| 1733874000 | 30.24 | -1.03 | -3.29 | 31.13 | 31.29 | 29.995 | 3675887 |
| 1733787600 | 31.27 | -0.68 | -2.13 | 32.06 | 32.39 | 31.255 | 3464761 |
| 1733528400 | 31.95 | -0.53 | -1.63 | 32.479999 | 32.549999 | 31.71 | 4044716 |
| 1733442000 | 32.479999 | 0.04 | 0.12 | 32.439999 | 32.799999 | 32.31 | 3485431 |
| 1733355600 | 32.439999 | 0.14 | 0.43 | 32.29 | 32.619999 | 32.15 | 3182838 |
| 1733269200 | 32.299999 | 0.35 | 1.10 | 32.159999 | 32.4 | 31.95 | 4008891 |
| 1733182800 | 31.95 | -0.42 | -1.30 | 32.42 | 32.54 | 31.9 | 2748158 |
| 1732917840 | 32.369999 | -0.04 | -0.12 | 32.78 | 32.78 | 32.237099 | 1218343 |
| 1732750800 | 32.409999 | 0.36 | 1.12 | 32.18 | 32.42 | 32.17 | 2745300 |
| 1732664400 | 32.049999 | 0.19 | 0.60 | 31.66 | 32.049999 | 31.485 | 3502549 |
| 1732578000 | 31.86 | 0.11 | 0.35 | 31.94 | 32.159999 | 31.565 | 5719821 |
| 1732318800 | 31.75 | 0.28 | 0.89 | 31.49 | 32.18 | 31.49 | 5509018 |
| 1732232400 | 31.47 | 0.83 | 2.71 | 30.66 | 31.64 | 30.61 | 6451924 |
| 1732146000 | 30.64 | 0.21 | 0.69 | 30.48 | 30.98 | 30.345 | 4110407 |
| 1732059600 | 30.43 | -0.37 | -1.20 | 30.31 | 30.47 | 29.91 | 3783020 |
| 1731973200 | 30.8 | 0.32 | 1.05 | 30.55 | 31 | 30.44 | 4385024 |
| 1731714000 | 30.48 | -0.05 | -0.16 | 30.52 | 30.73 | 29.885 | 3992722 |
| 1731627600 | 30.53 | -0.23 | -0.75 | 31.06 | 31.06 | 30.33 | 3597355 |
| 1731541200 | 30.76 | 0.08 | 0.26 | 30.55 | 31.21 | 30.55 | 5868087 |
| 1731454800 | 30.68 | -0.29 | -0.94 | 31.21 | 31.24 | 30.67 | 4800166 |
| 1731368400 | 30.97 | 0.15 | 0.49 | 31.2 | 31.27 | 30.885 | 10497456 |
| 1731109200 | 30.82 | -1.03 | -3.23 | 30.88 | 31.02 | 30.49 | 14126319 |
| 1731022800 | 31.85 | -1.52 | -4.55 | 32.67 | 32.965 | 31.83 | 3879806 |
| 1730936400 | 33.369999 | 3.37 | 11.23 | 31.99 | 33.82 | 31.7201 | 6616047 |
| 1730850000 | 30 | -1.55 | -4.91 | 31.81 | 32.28 | 29.82 | 6012040 |
| 1730763600 | 31.55 | -0.07 | -0.22 | 31.65 | 32.13 | 31.32 | 2569600 |
| 1730500800 | 31.62 | -0.15 | -0.47 | 31.79 | 32.11 | 31.49 | 2148398 |
| 1730414400 | 31.77 | -0.31 | -0.97 | 31.95 | 32.14 | 31.655 | 2718423 |
| 1730328000 | 32.08 | 0.08 | 0.25 | 32.049999 | 32.604999 | 32.009999 | 1935699 |
| 1730241600 | 32 | -0.03 | -0.09 | 32.02 | 32.18 | 31.77 | 2709132 |
| 1730155200 | 32.03 | 0.48 | 1.52 | 32.21 | 32.29 | 31.75 | 2038900 |
| 1729896000 | 31.55 | -0.33 | -1.04 | 32 | 32.09 | 31.38 | 2362360 |
| 1729809600 | 31.88 | 0.43 | 1.37 | 31.49 | 31.93 | 31.42 | 2352500 |
| 1729723200 | 31.45 | 0.2 | 0.64 | 31.25 | 31.49 | 31.055 | 2930439 |
| 1729636800 | 31.25 | -0.22 | -0.70 | 31.42 | 31.62 | 31.0701 | 2748371 |
| 1729550400 | 31.47 | -0.24 | -0.76 | 31.85 | 31.985 | 31.45 | 1909135 |
| 1729291200 | 31.71 | -0.01 | -0.03 | 31.74 | 31.79 | 31.32 | 2148622 |
| 1729204800 | 31.72 | 0.65 | 2.09 | 31.45 | 32.15 | 31.3493 | 3435233 |
| 1729118400 | 31.07 | 0.51 | 1.67 | 30.84 | 31.18 | 30.79 | 1923521 |
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
