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 | -2.77 | -7.65828034283 | 36.17 | 36.17 | 32.845 | 1681758 | 33.90314046 | CS |
| 4 | -1.6148 | -4.61176416829 | 35.0148 | 36.745 | 32.845 | 1941342 | 34.88488604 | CS |
| 12 | 2.67 | 8.68857793687 | 30.73 | 36.745 | 28.99 | 2213784 | 32.6384099 | CS |
| 26 | -0.73 | -2.13888075007 | 34.13 | 36.745 | 27.29 | 2156662 | 31.98746887 | CS |
| 52 | 2.93 | 9.6160157532 | 30.47 | 39.33 | 27.29 | 2292830 | 32.59861884 | CS |
| 156 | 15.49 | 86.4879955332 | 17.91 | 39.33 | 16.71 | 3660651 | 28.6079937 | CS |
| 260 | 28.35 | 561.386138614 | 5.05 | 39.33 | 1.55 | 5110916 | 17.04936275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 33.18 | 0.04 | 0.12 | 32.95 | 33.94 | 32.89 | 6286360 |
| 1734651600 | 33.14 | 0.22 | 0.67 | 33.63 | 33.665 | 32.845 | 2422662 |
| 1734565200 | 32.92 | -1.23 | -3.60 | 34.23 | 34.53 | 32.85 | 1518923 |
| 1734478800 | 34.15 | -0.4 | -1.16 | 34.16 | 34.28 | 33.6 | 1803634 |
| 1734392400 | 34.55 | -0.8 | -2.26 | 35.4 | 35.54 | 34.43 | 1348364 |
| 1734133200 | 35.35 | -0.72 | -2.00 | 35.94 | 36.17 | 34.9 | 1403885 |
| 1734046800 | 36.07 | 0.09 | 0.25 | 35.92 | 36.41 | 35.34 | 1685542 |
| 1733960400 | 35.98 | 2 | 5.89 | 34.31 | 36.03 | 34.19 | 2653128 |
| 1733874000 | 33.98 | -0.15 | -0.44 | 34.37 | 34.92 | 33.79 | 1820756 |
| 1733787600 | 34.13 | 0.38 | 1.13 | 34.41 | 34.66 | 34.025 | 2160209 |
| 1733528400 | 33.75 | -0.75 | -2.17 | 34.44 | 34.5108 | 33.509999 | 2005348 |
| 1733442000 | 34.5 | -0.29 | -0.83 | 35.08 | 35.36 | 34.46 | 3614402 |
| 1733355600 | 34.79 | -0.36 | -1.02 | 35.06 | 35.12 | 34.36 | 1308694 |
| 1733269200 | 35.15 | 0.24 | 0.69 | 35.11 | 35.42 | 34.54 | 1436494 |
| 1733182800 | 34.91 | -0.83 | -2.32 | 35.5 | 35.63 | 34.355 | 1480396 |
| 1732917840 | 35.74 | 0.15 | 0.42 | 36 | 36 | 35.71 | 858209 |
| 1732750800 | 35.59 | -0.69 | -1.90 | 36 | 36.39 | 35.3504 | 1952244 |
| 1732664400 | 36.28 | 0.45 | 1.26 | 35.82 | 36.45 | 35.6 | 1903105 |
| 1732578000 | 35.83 | 0.11 | 0.31 | 36.31 | 36.745 | 35.83 | 3997708 |
| 1732318800 | 35.72 | 0.15 | 0.42 | 35.21 | 35.9391 | 34.99 | 1855902 |
| 1732232400 | 35.57 | 0.41 | 1.17 | 35.85 | 36.48 | 35.22 | 3594016 |
| 1732146000 | 35.16 | 0.82 | 2.39 | 34.42 | 35.88 | 34.42 | 3163982 |
| 1732059600 | 34.34 | 0.09 | 0.26 | 33.84 | 34.405 | 33.68 | 1742165 |
| 1731973200 | 34.25 | 0.81 | 2.42 | 33.75 | 34.53 | 33.58 | 1315731 |
| 1731714000 | 33.439999 | -0.19 | -0.56 | 33.62 | 34.05 | 33.36 | 1889667 |
| 1731627600 | 33.63 | -0.28 | -0.83 | 34.03 | 34.1 | 33.215 | 1833725 |
| 1731541200 | 33.91 | -0.18 | -0.53 | 34.12 | 34.27 | 33.625 | 1883779 |
| 1731454800 | 34.09 | -0.37 | -1.07 | 34.26 | 34.54 | 33.995 | 2528308 |
| 1731368400 | 34.46 | 1.43 | 4.33 | 33.59 | 34.56 | 33.36 | 3012933 |
| 1731109200 | 33.03 | 0.28 | 0.85 | 32.72 | 33.11 | 32.6 | 1407258 |
| 1731022800 | 32.75 | -0.07 | -0.21 | 32.799999 | 33.09 | 32.5 | 1157885 |
| 1730936400 | 32.82 | 2.04 | 6.63 | 31.77 | 32.955 | 31.53 | 2478088 |
| 1730850000 | 30.78 | 0.22 | 0.72 | 30.59 | 30.975 | 30.55 | 1350419 |
| 1730763600 | 30.56 | 0.74 | 2.48 | 29.96 | 30.9 | 29.81 | 1928260 |
| 1730500800 | 29.82 | -0.21 | -0.70 | 30.32 | 30.64 | 29.48 | 2567893 |
| 1730414400 | 30.03 | -1.46 | -4.64 | 31.46 | 31.51 | 30.02 | 2606570 |
| 1730328000 | 31.49 | 0.49 | 1.58 | 31.14 | 31.78 | 31.045 | 2141491 |
| 1730241600 | 31 | 0.02 | 0.06 | 30.93 | 31.295 | 30.79 | 2383664 |
| 1730155200 | 30.98 | -0.35 | -1.12 | 30.65 | 31.13 | 30.37 | 2095213 |
| 1729896000 | 31.33 | -0.11 | -0.35 | 31.57 | 31.86 | 30.94 | 2973787 |
| 1729809600 | 31.44 | 0.49 | 1.58 | 31.22 | 31.56 | 30.33 | 3716772 |
| 1729723200 | 30.95 | 1.05 | 3.51 | 31.05 | 31.39 | 29.69 | 5924458 |
| 1729636800 | 29.9 | -0.05 | -0.17 | 30.01 | 30.32 | 29.83 | 2588913 |
| 1729550400 | 29.95 | 0.16 | 0.54 | 30.03 | 30.35 | 29.8 | 2231099 |
| 1729291200 | 29.79 | -0.08 | -0.27 | 29.66 | 29.835 | 28.99 | 1972729 |
| 1729204800 | 29.87 | 0.1 | 0.34 | 30.22 | 30.3 | 29.72 | 2896399 |
| 1729118400 | 29.77 | -0.13 | -0.43 | 29.98 | 30.24 | 29.76 | 1530594 |
| 1729032000 | 29.9 | -0.68 | -2.22 | 30 | 30.3 | 29.6 | 4128691 |
| 1728945600 | 30.58 | -0.84 | -2.67 | 31.14 | 31.19 | 30.36 | 1776813 |
| 1728686400 | 31.42 | 0.24 | 0.77 | 30.94 | 31.67 | 30.9201 | 2344328 |
| 1728600000 | 31.18 | 0.4 | 1.30 | 30.94 | 31.34 | 30.64 | 1751999 |
| 1728513600 | 30.78 | -0.84 | -2.66 | 31.15 | 31.345 | 30.69 | 1850563 |
| 1728427200 | 31.62 | -0.51 | -1.59 | 31.69 | 31.73 | 31.26 | 1932270 |
| 1728340800 | 32.13 | -0.18 | -0.56 | 32.4 | 32.525 | 32.11 | 1922528 |
| 1728081600 | 32.31 | -0.4 | -1.22 | 33.04 | 33.21 | 32.25 | 2294770 |
| 1727995200 | 32.71 | 1.35 | 4.30 | 31.42 | 32.799999 | 31.2 | 2582903 |
| 1727908800 | 31.36 | 0.48 | 1.55 | 31.52 | 31.8632 | 31.14 | 1797040 |
| 1727822400 | 30.88 | 0.12 | 0.39 | 30.76 | 31.17 | 30.3281 | 2532695 |
| 1727736000 | 30.76 | 0.02 | 0.07 | 30.53 | 31.18 | 30.365 | 1844675 |
| 1727476800 | 30.74 | 0.57 | 1.89 | 30.73 | 31.12 | 30.4 | 2888564 |
| 1727390400 | 30.17 | -0.31 | -1.02 | 30.16 | 30.78 | 29.89 | 3021543 |
| 1727304000 | 30.48 | -0.62 | -1.99 | 31.14 | 31.33 | 30.355 | 1758407 |
| 1727217600 | 31.1 | -0.42 | -1.33 | 31.67 | 31.83 | 31.08 | 1481155 |
| 1727131200 | 31.52 | 0.91 | 2.97 | 30.84 | 31.99 | 30.76 | 2208100 |
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
