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 | 0.35 | 1.0593220339 | 33.04 | 33.82 | 32.37 | 44636 | 33.29962059 | CS |
| 4 | -0.23 | -0.684116597264 | 33.62 | 34.58 | 31.75 | 33856 | 33.29403367 | CS |
| 12 | -1.01 | -2.93604651163 | 34.4 | 34.99 | 30.44 | 40877 | 33.33990251 | CS |
| 26 | -0.82 | -2.39695995323 | 34.21 | 34.99 | 30.44 | 48693 | 33.07693509 | CS |
| 52 | 9.15 | 37.7475247525 | 24.24 | 34.99 | 21.79 | 43021 | 30.19387086 | CS |
| 156 | 10.69 | 47.0925110132 | 22.7 | 34.99 | 21.79 | 42986 | 29.72755528 | CS |
| 260 | 10.69 | 47.0925110132 | 22.7 | 34.99 | 21.79 | 42986 | 29.72755528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 33.39 | -0.03 | -0.09 | 33.43 | 33.625 | 33.049999 | 80127 |
| 1718923200 | 33.42 | 0.21 | 0.63 | 32.85 | 33.549999 | 32.61 | 20744 |
| 1718750400 | 33.21 | 0.06 | 0.18 | 33.21 | 33.82 | 32.97 | 31370 |
| 1718664000 | 33.15 | 0 | 0.00 | 33.04 | 33.409999 | 32.369999 | 46301 |
| 1718404800 | 33.15 | -0.3 | -0.90 | 32.86 | 33.174999 | 32.79 | 29934 |
| 1718318400 | 33.45 | -0.19 | -0.56 | 34.03 | 34.03 | 33.04 | 19012 |
| 1718232000 | 33.64 | 0.58 | 1.75 | 33.84 | 34.58 | 33.35 | 31380 |
| 1718145600 | 33.06 | -0.02 | -0.06 | 32.72 | 33.259999 | 32.24 | 47457 |
| 1718059200 | 33.08 | -0.39 | -1.17 | 33.11 | 33.38 | 32.72 | 36227 |
| 1717800000 | 33.47 | 0.07 | 0.21 | 33.5 | 33.549999 | 33.215 | 27207 |
| 1717713600 | 33.4 | -0.01 | -0.03 | 33.18 | 33.49 | 33.009999 | 22105 |
| 1717627200 | 33.409999 | 0.51 | 1.55 | 33.15 | 33.534999 | 33.04 | 23658 |
| 1717540800 | 32.9 | -0.4 | -1.20 | 33.02 | 33.3299 | 32.82 | 37846 |
| 1717454400 | 33.299999 | -0.4 | -1.19 | 33.89 | 33.89 | 33.15 | 36300 |
| 1717195200 | 33.7 | 0.33 | 0.99 | 33.72 | 33.91 | 33.2 | 54240 |
| 1717108800 | 33.369999 | 0.51 | 1.55 | 33.27 | 33.54 | 32.38 | 22499 |
| 1717022400 | 32.86 | -0.61 | -1.82 | 32.729999 | 33.203 | 31.75 | 29930 |
| 1716936000 | 33.47 | -0.38 | -1.12 | 33.62 | 34.03 | 33.38 | 12087 |
| 1716590400 | 33.85 | 0.51 | 1.53 | 33.479999 | 33.87 | 33.409999 | 21460 |
| 1716504000 | 33.34 | -0.8 | -2.34 | 34.18 | 34.22 | 33.21 | 33029 |
| 1716417600 | 34.14 | -0.19 | -0.55 | 34.25 | 34.46 | 33.299999 | 43239 |
| 1716331200 | 34.33 | 0.25 | 0.73 | 33.93 | 34.56 | 33.83 | 18149 |
| 1716244800 | 34.08 | -0.86 | -2.46 | 34.99 | 34.99 | 34.08 | 32121 |
| 1715985600 | 34.94 | 0.61 | 1.78 | 34.5 | 34.98 | 34.2 | 58425 |
| 1715899200 | 34.33 | 0.01 | 0.03 | 34.32 | 34.5 | 34.2 | 46834 |
| 1715812800 | 34.32 | 0.19 | 0.56 | 34.33 | 34.5 | 34.135 | 22809 |
| 1715726400 | 34.13 | -0.09 | -0.26 | 34.5 | 34.5 | 34.1 | 23523 |
| 1715640000 | 34.22 | -0.16 | -0.47 | 34.5 | 34.62 | 34.16 | 45108 |
| 1715380800 | 34.38 | -0.1 | -0.29 | 34.35 | 34.46 | 33.99 | 37730 |
| 1715294400 | 34.48 | 0.22 | 0.64 | 34.24 | 34.5 | 34.15 | 28709 |
| 1715208000 | 34.26 | 0.14 | 0.41 | 34.09 | 34.33 | 34.07 | 18965 |
| 1715121600 | 34.12 | -0.19 | -0.55 | 34.5 | 34.5 | 34.08 | 30223 |
| 1715035200 | 34.31 | 0.27 | 0.79 | 34.28 | 34.5 | 34.28 | 27084 |
| 1714776000 | 34.04 | -0.1 | -0.29 | 34.44 | 34.5 | 34.04 | 29695 |
| 1714689600 | 34.14 | 0.65 | 1.94 | 33.78 | 34.25 | 33.59 | 35151 |
| 1714603200 | 33.49 | 0.18 | 0.54 | 33.54 | 34.19 | 33.299999 | 42767 |
| 1714516800 | 33.31 | 0.05 | 0.15 | 33.04 | 33.45 | 32.89 | 40387 |
| 1714430400 | 33.259999 | -0.05 | -0.15 | 33.31 | 33.43 | 32.939999 | 26693 |
| 1714171200 | 33.31 | -0.33 | -0.98 | 33.509999 | 33.75 | 33.15 | 30238 |
| 1714084800 | 33.64 | -0.32 | -0.94 | 33.31 | 33.71 | 33.27 | 51759 |
| 1713998400 | 33.96 | -0.33 | -0.96 | 33.77 | 34.075 | 33.695 | 41942 |
| 1713912000 | 34.29 | 1.38 | 4.19 | 33 | 34.32 | 33 | 64004 |
| 1713825600 | 32.909999 | 0.49 | 1.51 | 32.5 | 32.95 | 32.329 | 64156 |
| 1713566400 | 32.42 | 1.29 | 4.14 | 30.98 | 32.439999 | 30.98 | 47462 |
| 1713480000 | 31.13 | -0.67 | -2.11 | 31.48 | 31.5075 | 31.09 | 57014 |
| 1713393600 | 31.8 | -0.04 | -0.13 | 33.15 | 33.43 | 31.51 | 84903 |
| 1713307200 | 31.84 | -0.21 | -0.66 | 31.69 | 31.96 | 31.625 | 25147 |
| 1713220800 | 32.049999 | -0.2 | -0.62 | 32.189999 | 32.52 | 31.67 | 36520 |
| 1712961600 | 32.25 | -0.45 | -1.38 | 32.369999 | 32.57 | 32.159999 | 64416 |
| 1712875200 | 32.7 | -0.19 | -0.58 | 33.11 | 33.424999 | 32.59 | 66278 |
| 1712788800 | 32.89 | -1.21 | -3.55 | 32.814999 | 33.17 | 32.45 | 87329 |
| 1712702400 | 34.1 | 0.05 | 0.15 | 34.2 | 34.3 | 33.9627 | 31975 |
| 1712616000 | 34.05 | 0.54 | 1.61 | 33.56 | 34.165 | 33.56 | 44649 |
| 1712356800 | 33.509999 | 0.51 | 1.55 | 33.06 | 33.59 | 32.79 | 58400 |
| 1712270400 | 33 | 0.04 | 0.12 | 33.28 | 33.54 | 32.895 | 73006 |
| 1712184000 | 32.96 | 0.08 | 0.24 | 32.799999 | 33.6 | 32.49 | 80252 |
| 1712097600 | 32.88 | -0.76 | -2.26 | 33.159999 | 33.509999 | 32.86 | 52093 |
| 1712011200 | 33.64 | -0.73 | -2.12 | 34.4 | 34.4 | 33.63 | 30890 |
| 1711665600 | 34.37 | 0.29 | 0.85 | 33.94 | 34.46 | 33.85 | 67287 |
| 1711579200 | 34.08 | 1.01 | 3.05 | 33.189999 | 34.1 | 32.95 | 83960 |
| 1711492800 | 33.07 | -0.18 | -0.54 | 33.5 | 33.5 | 33.049999 | 46403 |
| 1711406400 | 33.25 | 0.19 | 0.57 | 33.25 | 33.42 | 33.22 | 40522 |
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
