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 | 0.2 | 0.583941605839 | 34.25 | 35.23 | 32.73 | 12755313 | 33.76903743 | CS |
| 4 | 0.49 | 1.44287396938 | 33.96 | 37.08 | 32.6 | 9193812 | 34.2313641 | CS |
| 12 | -2.29 | -6.23298856832 | 36.74 | 38.345 | 32.6 | 8074465 | 34.6711833 | CS |
| 26 | -2.42 | -6.56360184432 | 36.87 | 41.56 | 32.6 | 7361645 | 35.88393398 | CS |
| 52 | -3.67 | -9.62749213012 | 38.12 | 43.85 | 32.6 | 7125871 | 37.15893822 | CS |
| 156 | 14.38 | 71.649227703 | 20.07 | 43.99 | 17.818 | 9290612 | 32.9604417 | CS |
| 260 | 11.19 | 48.1083404987 | 23.26 | 43.99 | 4.25 | 11653964 | 23.88933518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 34.4 | 0.24 | 0.70 | 34.31 | 34.53 | 33.7914 | 6733314 |
| 1721947200 | 34.16 | 1.17 | 3.55 | 32.979999 | 34.415 | 32.729999 | 10702205 |
| 1721860800 | 32.99 | -0.5 | -1.49 | 33.6 | 33.6 | 32.89 | 9831768 |
| 1721774400 | 33.49 | -0.03 | -0.07 | 33.38 | 33.59 | 33.0208 | 10262755 |
| 1721688000 | 33.515 | -0.89 | -2.57 | 33.83 | 34.18 | 33.409999 | 10185238 |
| 1721428800 | 34.4 | -2.04 | -5.60 | 34.2049 | 35.23 | 33.7 | 17658532 |
| 1721342400 | 36.44 | 0.08 | 0.22 | 36.36 | 37.08 | 36.3 | 11483886 |
| 1721256000 | 36.36 | 0.4 | 1.11 | 36.35 | 36.735 | 36.08 | 8832768 |
| 1721169600 | 35.96 | 0.73 | 2.07 | 35.14 | 36.285 | 34.61 | 12010063 |
| 1721083200 | 35.23 | 1.29 | 3.80 | 34.38 | 35.69 | 33.98 | 11865357 |
| 1720824000 | 33.94 | 0.32 | 0.95 | 33.99 | 33.99 | 33.545 | 6790282 |
| 1720737600 | 33.62 | 0.6 | 1.82 | 33 | 33.75 | 32.939999 | 8204476 |
| 1720651200 | 33.02 | 0.19 | 0.58 | 32.729999 | 33.215 | 32.6 | 5926269 |
| 1720564800 | 32.83 | -0.38 | -1.14 | 32.93 | 33.31 | 32.63 | 6681298 |
| 1720478400 | 33.21 | 0.11 | 0.33 | 33 | 33.3198 | 32.924999 | 4908917 |
| 1720219200 | 33.1 | -0.68 | -2.01 | 33.7 | 33.82 | 32.869999 | 6890423 |
| 1720040640 | 33.78 | 0.16 | 0.48 | 33.81 | 34.115 | 33.61 | 3917112 |
| 1719960000 | 33.62 | 0.19 | 0.57 | 33.62 | 33.94 | 33.38 | 7591779 |
| 1719873600 | 33.43 | -0.35 | -1.04 | 33.96 | 34.01 | 33.29 | 6184393 |
| 1719614400 | 33.78 | 0.17 | 0.51 | 33.9 | 34.13 | 33.69 | 19130610 |
| 1719528000 | 33.61 | -0.42 | -1.23 | 34.07 | 34.2 | 33.485 | 9494062 |
| 1719441600 | 34.03 | -0.59 | -1.70 | 34.48 | 34.57 | 33.89 | 7334460 |
| 1719355200 | 34.62 | 0.28 | 0.82 | 34.12 | 34.72 | 34.09 | 6839349 |
| 1719268800 | 34.34 | 0.7 | 2.08 | 33.84 | 34.615 | 33.72 | 10894864 |
| 1719009600 | 33.64 | 0.31 | 0.93 | 33.47 | 33.84 | 33.049999 | 43607163 |
| 1718923200 | 33.33 | 0.39 | 1.18 | 33.13 | 33.525 | 32.845 | 12547165 |
| 1718750400 | 32.939999 | -0.47 | -1.41 | 33.62 | 33.915 | 32.88 | 11519196 |
| 1718664000 | 33.409999 | 0.49 | 1.49 | 32.93 | 33.5873 | 32.799999 | 8363723 |
| 1718404800 | 32.92 | -0.85 | -2.52 | 33.65 | 33.65 | 32.604999 | 7003651 |
| 1718318400 | 33.77 | -0.79 | -2.29 | 34.28 | 34.475 | 33.311 | 5759541 |
| 1718232000 | 34.56 | 0.08 | 0.23 | 34.78 | 35.04 | 34.375 | 6866831 |
| 1718145600 | 34.48 | -0.03 | -0.09 | 34.15 | 34.51 | 33.87 | 4872290 |
| 1718059200 | 34.51 | 0.43 | 1.26 | 34.18 | 34.805 | 33.77 | 6260053 |
| 1717800000 | 34.08 | 0.26 | 0.77 | 33.56 | 34.36 | 33.455 | 7379206 |
| 1717713600 | 33.82 | 0.34 | 1.02 | 33.409999 | 33.8953 | 33.21 | 9083154 |
| 1717627200 | 33.479999 | -0.39 | -1.15 | 33.81 | 33.96 | 33.259999 | 7983412 |
| 1717540800 | 33.87 | -0.87 | -2.50 | 34.42 | 34.44 | 33.65 | 8637260 |
| 1717454400 | 34.74 | -1.96 | -5.34 | 36.7 | 36.71 | 34.46 | 7966634 |
| 1717195200 | 36.7 | 0.74 | 2.06 | 35.9 | 36.79 | 35.85 | 9383947 |
| 1717108800 | 35.96 | 0.15 | 0.42 | 35.7 | 36.15 | 35.68 | 4293619 |
| 1717022400 | 35.81 | -0.71 | -1.94 | 36.24 | 36.46 | 35.78 | 6274255 |
| 1716936000 | 36.52 | 0.41 | 1.14 | 36.39 | 37.065 | 36.215 | 4807125 |
| 1716590400 | 36.11 | 0.13 | 0.36 | 36.14 | 36.42 | 35.91 | 4019292 |
| 1716504000 | 35.98 | -0.39 | -1.07 | 36.52 | 36.84 | 35.82 | 7022002 |
| 1716417600 | 36.37 | -1.26 | -3.35 | 37.4 | 37.49 | 36.23 | 6999474 |
| 1716331200 | 37.63 | -0.33 | -0.87 | 37.87 | 38.345 | 37.6 | 4093034 |
| 1716244800 | 37.96 | 0.06 | 0.16 | 37.87 | 38.04 | 37.54 | 5844329 |
| 1715985600 | 37.9 | 0.42 | 1.12 | 37.71 | 37.92 | 37.4 | 3638564 |
| 1715899200 | 37.48 | 0.12 | 0.32 | 37.17 | 37.57 | 37.085 | 3649118 |
| 1715812800 | 37.36 | -0.2 | -0.53 | 37.49 | 37.55 | 36.4207 | 4578419 |
| 1715726400 | 37.56 | 0.22 | 0.59 | 37.42 | 37.78 | 37.19 | 5502022 |
| 1715640000 | 37.34 | 0.27 | 0.73 | 37.28 | 37.37 | 36.98 | 4720497 |
| 1715380800 | 37.07 | -0.41 | -1.09 | 37.65 | 37.82 | 36.96 | 4942255 |
| 1715294400 | 37.48 | 0.44 | 1.19 | 37.08 | 37.56 | 36.95 | 5882551 |
| 1715208000 | 37.04 | -0.16 | -0.43 | 36.89 | 37.42 | 36.77 | 4167265 |
| 1715121600 | 37.2 | 0.28 | 0.76 | 36.89 | 37.56 | 36.89 | 4533214 |
| 1715035200 | 36.92 | 0.19 | 0.52 | 37.09 | 37.48 | 36.81 | 5525810 |
| 1714776000 | 36.73 | 0.03 | 0.08 | 36.74 | 36.89 | 36.238 | 3911876 |
| 1714689600 | 36.7 | 0.37 | 1.02 | 36.66 | 37.04 | 36.46 | 5034249 |
| 1714603200 | 36.33 | -1.14 | -3.04 | 37.29 | 37.7 | 36.1 | 7796482 |
| 1714516800 | 37.47 | -1.41 | -3.63 | 38.69 | 38.8 | 37.43 | 7440920 |
| 1714430400 | 38.88 | 0.34 | 0.88 | 38.5 | 38.89 | 38.31 | 3937892 |
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
