We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.87 | -5.49676660788 | 34.02 | 34.08 | 32.02 | 1644540 | 32.9225402 | CS |
| 4 | -2.07 | -6.04909409702 | 34.22 | 35.39 | 32.02 | 1113617 | 33.82027416 | CS |
| 12 | -1.58 | -4.68425733768 | 33.73 | 35.77 | 32.02 | 930525 | 33.83915912 | CS |
| 26 | 1.75 | 5.75657894737 | 30.4 | 35.77 | 29.67 | 967687 | 33.15284801 | CS |
| 52 | 4.95 | 18.1985294118 | 27.2 | 35.77 | 26.87 | 896108 | 31.4187837 | CS |
| 156 | 5.5 | 20.6378986867 | 26.65 | 35.77 | 21.25 | 845710 | 27.79113757 | CS |
| 260 | 13.37 | 71.1927582535 | 18.78 | 35.77 | 8.71 | 882970 | 24.16162337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734475200 | 32.58 | 0 | 0.00 | 32.58 | 32.58 | 32.58 | 0 |
| 1734388800 | 32.58 | -0.25 | -0.76 | 32.39 | 32.64 | 32.15 | 788797 |
| 1734129600 | 32.83 | 0.1 | 0.31 | 32.78 | 32.979999 | 32.659999 | 2865856 |
| 1734043200 | 32.729999 | -0.34 | -1.03 | 33.13 | 33.159999 | 32.56 | 2243969 |
| 1733956800 | 33.07 | -0.52 | -1.55 | 33.38 | 33.549999 | 32.979999 | 1122640 |
| 1733870400 | 33.59 | -0.46 | -1.35 | 34.02 | 34.08 | 33.45 | 1201438 |
| 1733784000 | 34.05 | -0.27 | -0.79 | 34.35 | 34.58 | 33.76 | 1204681 |
| 1733524800 | 34.32 | -0.65 | -1.86 | 34.94 | 35.03 | 34.22 | 595857 |
| 1733438400 | 34.97 | 0.14 | 0.40 | 34.75 | 35.2 | 34.75 | 609165 |
| 1733352000 | 34.83 | 0.22 | 0.64 | 34.6 | 34.83 | 34.26 | 713302 |
| 1733265600 | 34.61 | 0.47 | 1.38 | 34.61 | 35.11 | 34.46 | 1085043 |
| 1733179200 | 34.14 | -0.1 | -0.29 | 34.21 | 34.37 | 33.86 | 1109529 |
| 1732920000 | 34.24 | 0.16 | 0.47 | 34.01 | 34.3 | 34.01 | 1540462 |
| 1732833600 | 34.08 | 0 | 0.00 | 34.09 | 34.3 | 34.03 | 121212 |
| 1732747200 | 34.08 | 0.09 | 0.26 | 33.97 | 34.29 | 33.92 | 1021251 |
| 1732660800 | 33.99 | 0.03 | 0.09 | 33.78 | 34.1 | 33.66 | 903461 |
| 1732574400 | 33.96 | -1.26 | -3.58 | 35.2 | 35.22 | 33.86 | 2782998 |
| 1732315200 | 35.22 | 0.01 | 0.03 | 35.17 | 35.39 | 35 | 444162 |
| 1732228800 | 35.21 | 0.55 | 1.59 | 34.66 | 35.32 | 34.62 | 864085 |
| 1732142400 | 34.66 | 0.04 | 0.12 | 34.65 | 34.84 | 34.4 | 593388 |
| 1732056000 | 34.62 | 0.24 | 0.70 | 34.22 | 34.63 | 34.2 | 461053 |
| 1731969600 | 34.38 | 0.62 | 1.84 | 33.74 | 34.41 | 33.74 | 1124088 |
| 1731710400 | 33.76 | 0.11 | 0.33 | 33.65 | 33.84 | 33.38 | 663200 |
| 1731624000 | 33.65 | 0.14 | 0.42 | 33.52 | 33.77 | 33.38 | 503211 |
| 1731537600 | 33.509999 | 0.08 | 0.24 | 33.46 | 33.67 | 33.29 | 1072917 |
| 1731451200 | 33.43 | 0.08 | 0.24 | 33.33 | 33.71 | 33.18 | 448292 |
| 1731364800 | 33.35 | -0.14 | -0.42 | 33.49 | 33.67 | 33.34 | 413179 |
| 1731105600 | 33.49 | 0.17 | 0.51 | 33.2 | 33.509999 | 33.18 | 394744 |
| 1731019200 | 33.32 | 0.19 | 0.57 | 33.049999 | 33.409999 | 32.89 | 353094 |
| 1730932800 | 33.13 | 0.01 | 0.03 | 33.02 | 33.229999 | 32.85 | 688004 |
| 1730846400 | 33.119999 | -0.06 | -0.18 | 33.08 | 33.33 | 33.03 | 641798 |
| 1730760000 | 33.18 | -0.53 | -1.57 | 33.61 | 33.88 | 32.93 | 678432 |
| 1730497200 | 33.71 | 0.44 | 1.32 | 33.24 | 33.96 | 33.119999 | 1143401 |
| 1730410800 | 33.27 | -0.48 | -1.42 | 33.439999 | 33.53 | 32.689999 | 1114210 |
| 1730324400 | 33.75 | 0.28 | 0.84 | 33.43 | 33.94 | 33.32 | 736541 |
| 1730238000 | 33.47 | -0.31 | -0.92 | 33.72 | 33.72 | 33.189999 | 746412 |
| 1730151600 | 33.78 | 0.07 | 0.21 | 33.63 | 33.81 | 33.31 | 799666 |
| 1729892400 | 33.71 | -0.32 | -0.94 | 34.18 | 34.18 | 33.6 | 871976 |
| 1729806000 | 34.03 | -0.05 | -0.15 | 34.06 | 34.23 | 33.46 | 1065397 |
| 1729719600 | 34.08 | -1.52 | -4.27 | 34.99 | 35.1 | 33.9 | 954700 |
| 1729633200 | 35.6 | 0.13 | 0.37 | 35.34 | 35.73 | 35.13 | 682529 |
| 1729546800 | 35.47 | -0.23 | -0.64 | 35.61 | 35.68 | 35.01 | 608652 |
| 1729287600 | 35.7 | 0.27 | 0.76 | 35.55 | 35.77 | 35.29 | 767099 |
| 1729201200 | 35.43 | 0.28 | 0.80 | 35.12 | 35.55 | 35.12 | 802645 |
| 1729114800 | 35.15 | 0.49 | 1.41 | 34.7 | 35.22 | 34.7 | 750642 |
| 1729028400 | 34.66 | 0.31 | 0.90 | 34.15 | 34.77 | 34.1 | 618044 |
| 1728682800 | 34.35 | 0.46 | 1.36 | 33.95 | 34.39 | 33.95 | 676940 |
| 1728596400 | 33.89 | -0.1 | -0.29 | 34.09 | 34.36 | 33.83 | 926325 |
| 1728510000 | 33.99 | 0 | 0.00 | 33.99 | 33.99 | 33.99 | 0 |
| 1728423600 | 33.99 | 0.01 | 0.03 | 33.86 | 34.02 | 33.69 | 694628 |
| 1728337200 | 33.98 | 0.06 | 0.18 | 33.9 | 34.03 | 33.67 | 653597 |
| 1728078000 | 33.92 | 0.35 | 1.04 | 33.57 | 34.03 | 33.34 | 432796 |
| 1727991600 | 33.57 | -0.23 | -0.68 | 33.81 | 33.82 | 33.439999 | 1217127 |
| 1727905200 | 33.8 | 0.25 | 0.75 | 33.47 | 33.94 | 33.46 | 460802 |
| 1727818800 | 33.549999 | 0.07 | 0.21 | 33.4 | 33.549999 | 33.159999 | 1605256 |
| 1727730000 | 33.479999 | 0.17 | 0.51 | 33.29 | 33.549999 | 33.17 | 917011 |
| 1727473200 | 33.31 | -0.09 | -0.27 | 33.39 | 33.59 | 33.25 | 1308598 |
| 1727386800 | 33.4 | -0.06 | -0.18 | 33.6 | 33.71 | 33.36 | 1338621 |
| 1727300400 | 33.46 | 0.23 | 0.69 | 33.21 | 33.49 | 32.86 | 1701119 |
| 1727214000 | 33.229999 | -0.41 | -1.22 | 33.73 | 33.85 | 33.159999 | 1122398 |
| 1727127600 | 33.64 | 0.83 | 2.53 | 33.5 | 33.69 | 33.06 | 1851520 |
| 1726868400 | 32.81 | -1.44 | -4.20 | 34.19 | 34.19 | 32.729999 | 7032908 |
| 1726782000 | 34.25 | -0.72 | -2.06 | 34.89 | 35.06 | 34.13 | 2304211 |
| 1726695600 | 34.97 | -0.34 | -0.96 | 35.32 | 35.35 | 34.87 | 1047907 |
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
