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 | 1.09 | 3.33435301315 | 32.69 | 34.3 | 32.69 | 35543 | 33.830079 | CS |
| 4 | 0.28 | 0.835820895522 | 33.5 | 34.3 | 32.68 | 31711 | 33.34070467 | CS |
| 12 | 1.76 | 5.4965646471 | 32.02 | 34.3 | 31.48 | 32784 | 32.73390021 | CS |
| 26 | 3.26 | 10.6815203145 | 30.52 | 34.3 | 29.17 | 36592 | 31.6744979 | CS |
| 52 | 7.24 | 27.2795779955 | 26.54 | 34.3 | 26.54 | 39360 | 30.27642968 | CS |
| 156 | -1.73 | -4.8718670797 | 35.51 | 35.91 | 25.16 | 49230 | 28.76744783 | CS |
| 260 | 5.86 | 20.9885386819 | 27.92 | 35.91 | 16.94 | 52479 | 28.11412158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368400 | 34.06 | -0.04 | -0.12 | 34.13 | 34.3 | 33.5501 | 36127 |
| 1731109200 | 34.1 | 0.21 | 0.62 | 33.95 | 34.17 | 33.89 | 41026 |
| 1731022800 | 33.89 | 0.13 | 0.39 | 33.77 | 33.98 | 33.58 | 30216 |
| 1730936400 | 33.76 | 0.7 | 2.12 | 33.509999 | 33.84 | 33.5 | 47115 |
| 1730850000 | 33.06 | 0.29 | 0.88 | 32.689999 | 33.13 | 32.689999 | 23230 |
| 1730763600 | 32.77 | -0.11 | -0.33 | 32.82 | 33.019 | 32.75 | 26229 |
| 1730500800 | 32.88 | 0.14 | 0.43 | 32.86 | 33.1199 | 32.68 | 31566 |
| 1730414400 | 32.74 | -0.34 | -1.03 | 32.88 | 33.005 | 32.68 | 21453 |
| 1730328000 | 33.08 | -0.08 | -0.24 | 33.009999 | 33.36 | 32.9024 | 25635 |
| 1730241600 | 33.159999 | 0.06 | 0.18 | 32.95 | 33.2 | 32.95 | 19511 |
| 1730155200 | 33.1 | 0 | 0.00 | 33.2 | 33.32 | 32.843899 | 79033 |
| 1729896000 | 33.1 | -0.04 | -0.12 | 33.1 | 33.39 | 33.07 | 48192 |
| 1729809600 | 33.14 | 0.07 | 0.21 | 33.15 | 33.235 | 32.8866 | 30785 |
| 1729723200 | 33.07 | -0.33 | -0.99 | 33.25 | 33.33 | 32.915 | 28977 |
| 1729636800 | 33.4 | 0.07 | 0.21 | 33.33 | 33.479999 | 33.277 | 20296 |
| 1729550400 | 33.33 | -0.17 | -0.51 | 33.47 | 33.47 | 33.299999 | 18382 |
| 1729291200 | 33.5 | 0.06 | 0.18 | 33.549999 | 33.6599 | 33.45 | 21469 |
| 1729204800 | 33.439999 | 0 | 0.00 | 33.61 | 33.61 | 33.439999 | 28883 |
| 1729118400 | 33.439999 | 0.08 | 0.24 | 33.36 | 33.61 | 33.36 | 23853 |
| 1729032000 | 33.36 | -0.12 | -0.36 | 33.5 | 33.61 | 33.36 | 32250 |
| 1728945600 | 33.479999 | 0.17 | 0.51 | 33.369999 | 33.57 | 33.369999 | 19080 |
| 1728686400 | 33.31 | 0.23 | 0.70 | 33.03 | 33.409999 | 32.99 | 23244 |
| 1728600000 | 33.08 | -0.1 | -0.30 | 32.92 | 33.21 | 32.92 | 32444 |
| 1728513600 | 33.18 | 0.21 | 0.64 | 32.84 | 33.25 | 32.84 | 29854 |
| 1728427200 | 32.97 | 0.11 | 0.33 | 33.009999 | 33.115 | 32.82 | 38587 |
| 1728340800 | 32.86 | -0.19 | -0.57 | 33 | 33.1873 | 32.86 | 28704 |
| 1728081600 | 33.049999 | 0.2 | 0.61 | 33.03 | 33.2 | 32.868299 | 26812 |
| 1727995200 | 32.85 | -0.05 | -0.15 | 32.96 | 32.96 | 32.7501 | 27337 |
| 1727908800 | 32.9 | 0.01 | 0.03 | 32.81 | 33.07 | 32.7531 | 28138 |
| 1727822400 | 32.89 | -0.15 | -0.45 | 33 | 33 | 32.787999 | 40079 |
| 1727736000 | 33.04 | 0.23 | 0.70 | 32.75 | 33.119999 | 32.68 | 33715 |
| 1727476800 | 32.81 | 0.12 | 0.37 | 32.88 | 32.909999 | 32.799999 | 20537 |
| 1727390400 | 32.689999 | -0.08 | -0.24 | 32.799999 | 32.9 | 32.6801 | 41809 |
| 1727304000 | 32.77 | -0.02 | -0.06 | 32.79 | 32.799999 | 32.549999 | 37979 |
| 1727217600 | 32.79 | -0.03 | -0.09 | 32.97 | 32.97 | 32.655 | 44422 |
| 1727131200 | 32.82 | 0.08 | 0.24 | 32.979999 | 33.069899 | 32.63 | 75245 |
| 1726872000 | 32.74 | 0.14 | 0.43 | 32.59 | 32.74 | 32.3101 | 51468 |
| 1726785600 | 32.6 | 0.24 | 0.74 | 32.759999 | 32.869999 | 32.3801 | 40198 |
| 1726699200 | 32.36 | -0.08 | -0.25 | 32.56 | 32.659999 | 32.2301 | 28143 |
| 1726612800 | 32.439999 | 0.26 | 0.81 | 32.34 | 32.5016 | 32.265 | 29929 |
| 1726526400 | 32.18 | 0.02 | 0.06 | 32.13 | 32.4 | 31.99 | 30726 |
| 1726267200 | 32.159999 | 0.05 | 0.16 | 31.97 | 32.249899 | 31.6075 | 25124 |
| 1726180800 | 32.11 | 0.17 | 0.53 | 32.049999 | 32.15 | 31.8416 | 12048 |
| 1726094400 | 31.94 | 0.16 | 0.50 | 31.84 | 31.94 | 31.48 | 32675 |
| 1726008000 | 31.78 | 0.04 | 0.13 | 31.84 | 31.84 | 31.6 | 20864 |
| 1725921600 | 31.74 | 0.2 | 0.63 | 31.67 | 32.08 | 31.6501 | 11187 |
| 1725662400 | 31.54 | -0.43 | -1.35 | 31.98 | 32.06 | 31.5 | 35487 |
| 1725576000 | 31.97 | 0.05 | 0.16 | 31.95 | 32.145 | 31.84 | 38287 |
| 1725489600 | 31.92 | 0.15 | 0.47 | 31.72 | 32.259999 | 31.7 | 33196 |
| 1725403200 | 31.77 | -0.47 | -1.46 | 32.09 | 32.2299 | 31.7 | 34800 |
| 1725057600 | 32.24 | 0.13 | 0.40 | 32.119999 | 32.369999 | 32.1 | 32999 |
| 1724971200 | 32.11 | 0.1 | 0.31 | 31.98 | 32.39 | 31.98 | 36169 |
| 1724884800 | 32.009999 | -0.09 | -0.28 | 32.17 | 32.32 | 32.009999 | 34463 |
| 1724798400 | 32.1 | -0.02 | -0.06 | 31.96 | 32.195 | 31.91 | 32122 |
| 1724712000 | 32.119999 | 0.06 | 0.19 | 31.99 | 32.18 | 31.99 | 39450 |
| 1724452800 | 32.06 | 0.38 | 1.20 | 31.71 | 32.17 | 31.71 | 35868 |
| 1724366400 | 31.68 | -0.18 | -0.56 | 31.76 | 32.15 | 31.68 | 42685 |
| 1724280000 | 31.86 | -0.06 | -0.19 | 31.96 | 32.09 | 31.86 | 38951 |
| 1724193600 | 31.92 | -0.02 | -0.06 | 32.02 | 32.055 | 31.8201 | 35206 |
| 1724107200 | 31.94 | 0.26 | 0.82 | 31.71 | 31.9936 | 31.65 | 29561 |
| 1723848000 | 31.68 | 0.19 | 0.60 | 31.48 | 31.7799 | 31.4201 | 32446 |
| 1723761600 | 31.49 | 0.28 | 0.90 | 31.39 | 31.72 | 31.2951 | 25762 |
| 1723675200 | 31.21 | 0.12 | 0.39 | 31.16 | 31.2599 | 31.0711 | 28699 |
| 1723588800 | 31.09 | 0.3 | 0.97 | 30.86 | 31.2002 | 30.7531 | 58625 |
| 1723502400 | 30.79 | 0.04 | 0.13 | 30.62 | 31.175 | 30.62 | 36766 |
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
