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 | -1.815 | -5.08545811152 | 35.69 | 35.82 | 33.71 | 1305776 | 34.63874512 | CS |
| 4 | -2.805 | -7.64721919302 | 36.68 | 37.57 | 33.71 | 754970 | 35.59372979 | CS |
| 12 | 0.875 | 2.65151515152 | 33 | 37.57 | 32.39 | 706183 | 34.91503185 | CS |
| 26 | 7.305 | 27.4934136244 | 26.57 | 37.57 | 25.94 | 718862 | 31.70679607 | CS |
| 52 | 5.905 | 21.1119056132 | 27.97 | 37.57 | 25.67 | 733439 | 29.74082886 | CS |
| 156 | 14.265 | 72.7434982152 | 19.61 | 37.57 | 13.255 | 844027 | 22.24006435 | CS |
| 260 | 18.965 | 127.196512408 | 14.91 | 37.57 | 4.05 | 1738642 | 14.98478411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 34.34 | -0.01 | -0.03 | 34.11 | 34.98 | 34.06 | 2708961 |
| 1734651600 | 34.35 | -0.23 | -0.67 | 34.79 | 35.23 | 34.35 | 1130758 |
| 1734565200 | 34.58 | -0.83 | -2.34 | 35.41 | 35.82 | 34.26 | 1208845 |
| 1734478800 | 35.41 | -0.09 | -0.25 | 35.15 | 35.54 | 35.13 | 756964 |
| 1734392400 | 35.5 | -0.03 | -0.08 | 35.69 | 35.71 | 35.41 | 723353 |
| 1734133200 | 35.53 | 0.03 | 0.08 | 35.39 | 35.6 | 35.3329 | 511093 |
| 1734046800 | 35.5 | -0.08 | -0.22 | 35.5 | 35.9167 | 35.45 | 410569 |
| 1733960400 | 35.58 | 0.08 | 0.23 | 35.55 | 35.76 | 35.32 | 508642 |
| 1733874000 | 35.5 | -0.54 | -1.50 | 35.94 | 35.95 | 35.44 | 568255 |
| 1733787600 | 36.04 | -0.26 | -0.72 | 36.34 | 36.35 | 35.91 | 475795 |
| 1733528400 | 36.3 | 0.11 | 0.30 | 36.45 | 36.45 | 36.18 | 666733 |
| 1733442000 | 36.19 | -0.71 | -1.92 | 36.73 | 36.75 | 36.08 | 449875 |
| 1733355600 | 36.9 | 0.08 | 0.22 | 36.87 | 37.055 | 36.59 | 623508 |
| 1733269200 | 36.82 | -0.14 | -0.38 | 37.06 | 37.16 | 36.61 | 372075 |
| 1733182800 | 36.96 | -0.01 | -0.03 | 37.04 | 37.065 | 36.575 | 701484 |
| 1732917840 | 36.97 | -0.13 | -0.35 | 37.35 | 37.57 | 36.92 | 379216 |
| 1732750800 | 37.1 | 0.23 | 0.62 | 37.1 | 37.49 | 37.07 | 453614 |
| 1732664400 | 36.87 | 0.2 | 0.55 | 36.66 | 36.94 | 36.495 | 782733 |
| 1732578000 | 36.67 | 0.18 | 0.49 | 36.68 | 36.94 | 36.26 | 911954 |
| 1732318800 | 36.49 | -0.18 | -0.49 | 36.93 | 37.01 | 36.3535 | 752948 |
| 1732232400 | 36.67 | 0.24 | 0.66 | 36.63 | 36.81 | 36.35 | 579459 |
| 1732146000 | 36.43 | -0.08 | -0.22 | 36.5 | 36.5 | 36.175 | 691349 |
| 1732059600 | 36.51 | 0.41 | 1.14 | 36.01 | 36.53 | 35.9 | 908492 |
| 1731973200 | 36.1 | 0.24 | 0.67 | 35.58 | 36.22 | 35.58 | 614740 |
| 1731714000 | 35.86 | 0.13 | 0.36 | 35.7 | 36.12 | 35.56 | 906041 |
| 1731627600 | 35.73 | 0.11 | 0.31 | 35.62 | 35.99 | 35.42 | 669086 |
| 1731541200 | 35.62 | -0.32 | -0.89 | 36.23 | 36.34 | 35.53 | 750604 |
| 1731454800 | 35.94 | -0.16 | -0.44 | 35.91 | 36.46 | 35.81 | 766773 |
| 1731368400 | 36.1 | 0.57 | 1.60 | 36.05 | 36.197 | 35.55 | 1189464 |
| 1731109200 | 35.53 | 0.08 | 0.23 | 35.5 | 35.85 | 35.205 | 1439428 |
| 1731022800 | 35.45 | 1.65 | 4.88 | 33.99 | 35.83 | 33.935 | 1465886 |
| 1730936400 | 33.8 | 0.31 | 0.93 | 33.99 | 34.53 | 33.57 | 1491207 |
| 1730850000 | 33.49 | 0.05 | 0.15 | 33.24 | 33.64 | 33.15 | 633195 |
| 1730763600 | 33.439999 | 0.25 | 0.75 | 33.119999 | 33.68 | 33.08 | 452812 |
| 1730500800 | 33.189999 | -0.04 | -0.12 | 33.24 | 33.84 | 33.189999 | 805154 |
| 1730414400 | 33.229999 | -0.74 | -2.18 | 33.63 | 33.83 | 33.2 | 797022 |
| 1730328000 | 33.97 | 0.13 | 0.38 | 33.8 | 34.19 | 33.69 | 400254 |
| 1730241600 | 33.84 | 0.07 | 0.21 | 33.6 | 33.98 | 33.6 | 394458 |
| 1730155200 | 33.77 | 0.08 | 0.24 | 33.99 | 34.28 | 33.77 | 247715 |
| 1729896000 | 33.69 | -0.73 | -2.12 | 34.65 | 34.65 | 33.57 | 551783 |
| 1729809600 | 34.42 | 0.33 | 0.97 | 34.09 | 34.44 | 34.03 | 780069 |
| 1729723200 | 34.09 | 0.04 | 0.12 | 33.94 | 34.36 | 33.875 | 358999 |
| 1729636800 | 34.05 | -0.1 | -0.29 | 34.01 | 34.28 | 33.9 | 473371 |
| 1729550400 | 34.15 | -0.55 | -1.59 | 34.58 | 34.625 | 34.02 | 514600 |
| 1729291200 | 34.7 | 0.25 | 0.73 | 34.53 | 34.81 | 34.4 | 340844 |
| 1729204800 | 34.45 | -0.02 | -0.06 | 34.395 | 34.63 | 34.18 | 499038 |
| 1729118400 | 34.47 | 0.41 | 1.20 | 34.18 | 34.56 | 33.97 | 502361 |
| 1729032000 | 34.06 | 0.42 | 1.25 | 33.78 | 34.54 | 33.68 | 704860 |
| 1728945600 | 33.64 | 0 | 0.00 | 33.59 | 33.81 | 33.43 | 359025 |
| 1728686400 | 33.64 | 0.11 | 0.33 | 33.81 | 34.13 | 33.62 | 497929 |
| 1728600000 | 33.53 | -0.17 | -0.50 | 33.65 | 33.81 | 33.22 | 881959 |
| 1728513600 | 33.7 | 0.22 | 0.66 | 33.45 | 33.85 | 33.369999 | 568223 |
| 1728427200 | 33.479999 | 0.23 | 0.69 | 33.42 | 33.63 | 33.275 | 1038713 |
| 1728340800 | 33.25 | -0.17 | -0.51 | 33.24 | 33.28 | 32.93 | 585724 |
| 1728081600 | 33.42 | 0.79 | 2.42 | 32.71 | 33.43 | 32.43 | 501704 |
| 1727995200 | 32.63 | -0.03 | -0.09 | 32.52 | 32.71 | 32.39 | 429095 |
| 1727908800 | 32.659999 | -0.28 | -0.85 | 32.7 | 32.939999 | 32.52 | 399864 |
| 1727822400 | 32.939999 | -0.24 | -0.72 | 33.1 | 33.2 | 32.64 | 518180 |
| 1727736000 | 33.18 | 0.18 | 0.55 | 33 | 33.255 | 32.65 | 857937 |
| 1727476800 | 33 | 0.45 | 1.38 | 32.75 | 33.24 | 32.6 | 780763 |
| 1727390400 | 32.549999 | 0.06 | 0.18 | 32.75 | 32.75 | 32.259999 | 982431 |
| 1727304000 | 32.49 | 0.05 | 0.15 | 32.45 | 32.63 | 32.259999 | 588060 |
| 1727217600 | 32.439999 | 0.23 | 0.71 | 32.049999 | 32.47 | 31.91 | 550948 |
| 1727131200 | 32.21 | 0.3 | 0.94 | 31.96 | 32.28 | 31.84 | 581171 |
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
