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 | 0.78 | 2.44744273612 | 31.87 | 32.77 | 31.59 | 945494 | 32.33558879 | CS |
| 4 | 0.34 | 1.05230578768 | 32.31 | 33.33 | 31.24 | 867528 | 32.42987553 | CS |
| 12 | -3.63 | -10.0055126792 | 36.28 | 37.1 | 31.24 | 857494 | 33.46953805 | CS |
| 26 | -1.44 | -4.224112643 | 34.09 | 37.1 | 31.24 | 784244 | 34.32428572 | CS |
| 52 | -4.27 | -11.5655471289 | 36.92 | 37.31 | 30.23 | 837807 | 33.87221606 | CS |
| 156 | -1.85 | -5.36231884058 | 34.5 | 45.55 | 27.88 | 758162 | 34.74771855 | CS |
| 260 | -5.14 | -13.6014818735 | 37.79 | 45.55 | 13.06 | 757509 | 32.11973582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 32.57 | 0.29 | 0.90 | 32.2 | 32.595 | 31.99 | 754130 |
| 1719268800 | 32.28 | -0.12 | -0.37 | 32.57 | 32.77 | 32.229999 | 846927 |
| 1719009600 | 32.4 | 0.43 | 1.35 | 32.04 | 32.47 | 31.8 | 1552610 |
| 1718923200 | 31.97 | 0.12 | 0.38 | 31.87 | 32.229999 | 31.59 | 628308 |
| 1718750400 | 31.85 | 0.12 | 0.38 | 31.65 | 31.86 | 31.3 | 789679 |
| 1718664000 | 31.73 | 0.08 | 0.25 | 31.57 | 31.75 | 31.24 | 623247 |
| 1718404800 | 31.65 | -0.35 | -1.09 | 31.78 | 32.049999 | 31.51 | 702229 |
| 1718318400 | 32 | -0.46 | -1.42 | 32.369999 | 32.369999 | 31.73 | 902612 |
| 1718232000 | 32.46 | 0.02 | 0.06 | 32.75 | 32.884999 | 32.34 | 664281 |
| 1718145600 | 32.439999 | -0.06 | -0.18 | 32.5 | 32.75 | 32.049999 | 1292248 |
| 1718059200 | 32.5 | -0.14 | -0.43 | 32.439999 | 32.78 | 32 | 854749 |
| 1717800000 | 32.64 | -0.14 | -0.43 | 32.58 | 32.89 | 32.43 | 1311387 |
| 1717713600 | 32.78 | 0.16 | 0.49 | 32.65 | 33.009999 | 32.47 | 629698 |
| 1717627200 | 32.619999 | -0.24 | -0.73 | 32.9 | 32.994999 | 32.42 | 1244334 |
| 1717540800 | 32.86 | -0.15 | -0.45 | 32.93 | 33.17 | 32.83 | 619225 |
| 1717454400 | 33.009999 | -0.16 | -0.48 | 33.33 | 33.33 | 32.61 | 857057 |
| 1717195200 | 33.17 | 0.51 | 1.56 | 32.659999 | 33.17 | 32.615 | 772907 |
| 1717108800 | 32.659999 | 0.35 | 1.08 | 32.45 | 32.72 | 32.38 | 566307 |
| 1717022400 | 32.31 | -0.6 | -1.82 | 32.31 | 32.43 | 31.98 | 874275 |
| 1716936000 | 32.909999 | 0.37 | 1.14 | 32.82 | 33.35 | 32.78 | 977855 |
| 1716590400 | 32.54 | 0.01 | 0.03 | 32.64 | 32.979999 | 32.21 | 680760 |
| 1716504000 | 32.53 | 0.15 | 0.46 | 32.32 | 32.83 | 32.15 | 709020 |
| 1716417600 | 32.38 | -0.36 | -1.10 | 32.59 | 32.74 | 32.17 | 550907 |
| 1716331200 | 32.74 | 0.09 | 0.28 | 32.63 | 32.8101 | 32.509999 | 405663 |
| 1716244800 | 32.65 | -0.14 | -0.43 | 32.79 | 33.03 | 32.61 | 560698 |
| 1715985600 | 32.79 | -0.26 | -0.79 | 33.009999 | 33.049999 | 32.53 | 631273 |
| 1715899200 | 33.049999 | 0.14 | 0.43 | 32.83 | 33.119999 | 32.82 | 511120 |
| 1715812800 | 32.909999 | 0.24 | 0.73 | 32.799999 | 33.06 | 32.68 | 842972 |
| 1715726400 | 32.67 | -0.22 | -0.67 | 33.07 | 33.07 | 32.409999 | 811361 |
| 1715640000 | 32.89 | -0.14 | -0.42 | 33.15 | 33.2021 | 32.86 | 895623 |
| 1715380800 | 33.03 | -0.23 | -0.69 | 33.17 | 33.42 | 32.939999 | 558001 |
| 1715294400 | 33.259999 | 0.78 | 2.40 | 32.479999 | 33.259999 | 32.22 | 612268 |
| 1715208000 | 32.479999 | 0.42 | 1.31 | 32.07 | 32.59 | 31.94 | 944598 |
| 1715121600 | 32.06 | -1.28 | -3.84 | 32.1 | 32.32 | 31.9 | 955719 |
| 1715035200 | 33.34 | 0.45 | 1.37 | 33.14 | 33.585 | 33.049999 | 1246586 |
| 1714776000 | 32.89 | -0.11 | -0.33 | 33.159999 | 33.38 | 32.89 | 828958 |
| 1714689600 | 33 | 0.21 | 0.64 | 32.939999 | 33.04 | 32.485 | 968085 |
| 1714603200 | 32.79 | -0.06 | -0.18 | 32.77 | 33.25 | 32.659999 | 843584 |
| 1714516800 | 32.85 | 0.18 | 0.55 | 32.67 | 33.2 | 32.439999 | 1263356 |
| 1714430400 | 32.67 | -0.13 | -0.40 | 32.869999 | 33.549999 | 32.47 | 1465246 |
| 1714171200 | 32.799999 | -1.35 | -3.95 | 33.56 | 34.68 | 32.2 | 1808104 |
| 1714084800 | 34.15 | -0.83 | -2.37 | 34.72 | 34.775 | 34.12 | 1108824 |
| 1713998400 | 34.98 | 0.03 | 0.09 | 34.75 | 35.12 | 34.71 | 644221 |
| 1713912000 | 34.95 | -0.42 | -1.19 | 35.29 | 35.37 | 34.7257 | 670405 |
| 1713825600 | 35.37 | 0.08 | 0.23 | 35.27 | 35.63 | 35.03 | 1068954 |
| 1713566400 | 35.29 | 0.33 | 0.94 | 34.97 | 35.455 | 34.905 | 1319158 |
| 1713480000 | 34.96 | -0.12 | -0.34 | 35.29 | 35.555 | 34.94 | 466619 |
| 1713393600 | 35.08 | -0.14 | -0.40 | 35.49 | 35.6 | 35.04 | 888897 |
| 1713307200 | 35.22 | 0.16 | 0.46 | 34.77 | 35.3 | 34.55 | 1364234 |
| 1713220800 | 35.06 | -0.67 | -1.88 | 35.88 | 35.95 | 34.99 | 707305 |
| 1712961600 | 35.73 | -0.84 | -2.30 | 36.58 | 36.865 | 35.69 | 725406 |
| 1712875200 | 36.57 | 0.3 | 0.83 | 36.37 | 36.64 | 36.11 | 798404 |
| 1712788800 | 36.27 | -0.52 | -1.41 | 36.41 | 36.795 | 36.18 | 617743 |
| 1712702400 | 36.79 | 0 | 0.00 | 37 | 37.1 | 36.535 | 1097969 |
| 1712616000 | 36.79 | 0.42 | 1.15 | 36.36 | 36.8 | 36.27 | 727905 |
| 1712356800 | 36.37 | 0.37 | 1.03 | 36.14 | 36.52 | 36.01 | 502472 |
| 1712270400 | 36 | -0.36 | -0.99 | 36.65 | 36.7044 | 35.95 | 957670 |
| 1712184000 | 36.36 | 0.01 | 0.03 | 36.28 | 36.64 | 36.1 | 541080 |
| 1712097600 | 36.35 | 0.26 | 0.72 | 36.01 | 36.51 | 35.82 | 774275 |
| 1712011200 | 36.09 | -0.03 | -0.08 | 36.2 | 36.2 | 35.66 | 619935 |
| 1711665600 | 36.12 | 0.51 | 1.43 | 35.74 | 36.265 | 35.65 | 1206034 |
| 1711579200 | 35.61 | -0.05 | -0.14 | 35.82 | 36.065 | 35.45 | 647720 |
| 1711492800 | 35.66 | -0.23 | -0.64 | 36 | 36.1 | 35.6 | 706178 |
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
