We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.198807157058 | 30.18 | 31.66 | 29.38 | 1738914 | 30.36379124 | CS |
| 4 | -1.34 | -4.2431918936 | 31.58 | 32.55 | 29.38 | 1376118 | 30.67092729 | CS |
| 12 | 0.53 | 1.78391114103 | 29.71 | 32.55 | 28.37 | 1183295 | 30.71030997 | CS |
| 26 | 7.1 | 30.6828003457 | 23.14 | 32.55 | 22.16 | 1186428 | 28.49264494 | CS |
| 52 | 6.24 | 26 | 24 | 32.55 | 21.58 | 1307292 | 25.64188723 | CS |
| 156 | -8.05 | -21.0237659963 | 38.29 | 42.41 | 17.4 | 1295657 | 25.48490221 | CS |
| 260 | -10.22 | -25.2595155709 | 40.46 | 42.99 | 17.4 | 1153640 | 28.24450079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 30.24 | 0.41 | 1.37 | 29.83 | 30.75 | 29.64 | 3984768 |
| 1734651600 | 29.83 | 0.45 | 1.53 | 29.66 | 30.19 | 29.5 | 2571048 |
| 1734565200 | 29.38 | -1.9 | -6.07 | 31.58 | 31.59 | 29.38 | 1369896 |
| 1734478800 | 31.28 | 0.28 | 0.90 | 31.06 | 31.66 | 30.95 | 1388249 |
| 1734392400 | 31 | 0.36 | 1.17 | 30.57 | 31.21 | 30.53 | 1440617 |
| 1734133200 | 30.64 | 0.32 | 1.06 | 30.18 | 30.75 | 29.91 | 1924760 |
| 1734046800 | 30.32 | 0.13 | 0.43 | 30.15 | 30.75 | 30 | 1502556 |
| 1733960400 | 30.19 | 0.07 | 0.23 | 30.4 | 30.48 | 29.98 | 4760881 |
| 1733874000 | 30.12 | -0.87 | -2.81 | 30.88 | 31.21 | 30 | 1594379 |
| 1733787600 | 30.99 | 0.32 | 1.04 | 30.73 | 31.27 | 30.54 | 789947 |
| 1733528400 | 30.67 | 0.08 | 0.26 | 30.71 | 30.82 | 30.56 | 761024 |
| 1733442000 | 30.59 | -0.16 | -0.52 | 30.65 | 30.725 | 30.45 | 563302 |
| 1733355600 | 30.75 | -0.12 | -0.39 | 30.88 | 30.88 | 30.55 | 894337 |
| 1733269200 | 30.87 | -0.43 | -1.37 | 31.03 | 31.19 | 30.62 | 1125562 |
| 1733182800 | 31.3 | -0.44 | -1.39 | 31.85 | 31.85 | 31.14 | 787569 |
| 1732917840 | 31.74 | -0.2 | -0.63 | 32.15 | 32.35 | 31.72 | 673794 |
| 1732750800 | 31.94 | 0.18 | 0.57 | 32.119999 | 32.549999 | 31.87 | 816386 |
| 1732664400 | 31.76 | -0.14 | -0.44 | 31.78 | 31.935 | 31.635 | 976203 |
| 1732578000 | 31.9 | 0.18 | 0.57 | 31.96 | 32.52 | 31.87 | 1312326 |
| 1732318800 | 31.72 | 0.2 | 0.63 | 31.58 | 31.98 | 31.545 | 893415 |
| 1732232400 | 31.52 | 0.42 | 1.35 | 31.2 | 31.715 | 31.11 | 1025107 |
| 1732146000 | 31.1 | 0.17 | 0.55 | 30.8 | 31.12 | 30.58 | 1135460 |
| 1732059600 | 30.93 | 0.12 | 0.39 | 30.65 | 30.98 | 30.46 | 486396 |
| 1731973200 | 30.81 | 0.16 | 0.52 | 30.83 | 31.1 | 30.595 | 1132029 |
| 1731714000 | 30.65 | -0.1 | -0.33 | 30.78 | 30.94 | 30.38 | 1441288 |
| 1731627600 | 30.75 | -0.17 | -0.55 | 31.04 | 31.31 | 30.75 | 1278030 |
| 1731541200 | 30.92 | -0.16 | -0.51 | 31.34 | 31.43 | 30.66 | 1060232 |
| 1731454800 | 31.08 | -0.83 | -2.60 | 31.78 | 32.299999 | 30.97 | 1694107 |
| 1731368400 | 31.91 | 0.26 | 0.82 | 31.98 | 32.439999 | 31.865 | 2330439 |
| 1731109200 | 31.65 | 0.07 | 0.22 | 31.6 | 32.009999 | 31.4 | 3059760 |
| 1731022800 | 31.58 | 0.15 | 0.48 | 31.45 | 31.87 | 31.39 | 1004612 |
| 1730936400 | 31.43 | 0.37 | 1.19 | 31.37 | 31.7 | 30.87 | 1131091 |
| 1730850000 | 31.06 | 0.24 | 0.78 | 30.69 | 31.25 | 30.595 | 747843 |
| 1730763600 | 30.82 | 0.84 | 2.80 | 29.98 | 30.89 | 29.98 | 1831997 |
| 1730500800 | 29.98 | -0.65 | -2.12 | 30.78 | 30.975 | 29.971 | 1460596 |
| 1730414400 | 30.63 | -0.43 | -1.38 | 31.15 | 31.19 | 30.63 | 1338534 |
| 1730328000 | 31.06 | 0.25 | 0.81 | 30.88 | 31.354 | 30.88 | 783308 |
| 1730241600 | 30.81 | -0.33 | -1.06 | 30.97 | 31.13 | 30.62 | 1092564 |
| 1730155200 | 31.14 | -0.4 | -1.27 | 31.66 | 31.88 | 31.14 | 1068735 |
| 1729896000 | 31.54 | 0.17 | 0.54 | 31.09 | 32.174999 | 31.02 | 1625314 |
| 1729809600 | 31.37 | 0.12 | 0.38 | 31.18 | 31.43 | 31.09 | 1086333 |
| 1729723200 | 31.25 | 0.19 | 0.61 | 30.99 | 31.525 | 30.99 | 1313954 |
| 1729636800 | 31.06 | -0.17 | -0.54 | 31.1 | 31.43 | 30.9 | 908558 |
| 1729550400 | 31.23 | -0.59 | -1.85 | 31.67 | 31.72 | 31.11 | 689321 |
| 1729291200 | 31.82 | 0.32 | 1.02 | 31.48 | 31.98 | 31.2894 | 715591 |
| 1729204800 | 31.5 | 0.1 | 0.32 | 31.27 | 31.69 | 31.19 | 699106 |
| 1729118400 | 31.4 | 0.57 | 1.85 | 31.13 | 31.46 | 31.055 | 804556 |
| 1729032000 | 30.83 | 0.58 | 1.92 | 30.38 | 31.3 | 30.38 | 911510 |
| 1728945600 | 30.25 | 0.69 | 2.33 | 29.57 | 30.32 | 29.4 | 860851 |
| 1728686400 | 29.56 | 0.22 | 0.75 | 29.6 | 29.695 | 29.345 | 606450 |
| 1728600000 | 29.34 | 0.23 | 0.79 | 29.19 | 29.44 | 29.01 | 1107300 |
| 1728513600 | 29.11 | 0.45 | 1.57 | 28.71 | 29.2 | 28.58 | 713138 |
| 1728427200 | 28.66 | 0.03 | 0.10 | 28.74 | 28.75 | 28.56 | 613013 |
| 1728340800 | 28.63 | -0.3 | -1.04 | 28.76 | 29.04 | 28.37 | 725923 |
| 1728081600 | 28.93 | 0.09 | 0.31 | 28.78 | 29.07 | 28.64 | 744879 |
| 1727995200 | 28.84 | -0.4 | -1.37 | 28.69 | 28.93 | 28.58 | 668271 |
| 1727908800 | 29.24 | -0.06 | -0.20 | 29.01 | 29.28 | 29 | 774149 |
| 1727822400 | 29.3 | -0.18 | -0.61 | 29.48 | 29.535 | 29.01 | 746597 |
| 1727736000 | 29.48 | 0.2 | 0.68 | 29.16 | 29.62 | 29.06 | 1410910 |
| 1727476800 | 29.28 | -0.23 | -0.78 | 29.71 | 29.81 | 29.2 | 840317 |
| 1727390400 | 29.51 | -0.27 | -0.91 | 30.05 | 30.05 | 29.4 | 1014989 |
| 1727304000 | 29.78 | -0.43 | -1.42 | 30.25 | 30.38 | 29.63 | 1053309 |
| 1727217600 | 30.21 | 0.38 | 1.27 | 29.78 | 30.5 | 29.62 | 1801430 |
| 1727131200 | 29.83 | 0.48 | 1.64 | 29.54 | 29.88 | 29.34 | 2042382 |
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
