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 | -0.125 | -0.409836065574 | 30.5 | 30.64 | 29.504 | 2034 | 30.07716214 | CS |
| 4 | -0.575 | -1.85783521809 | 30.95 | 31.85 | 29.504 | 3975 | 30.62967288 | CS |
| 12 | 1.215 | 4.16666666667 | 29.16 | 32.24 | 28.21 | 6082 | 30.11248552 | CS |
| 26 | 2.285 | 8.13456746173 | 28.09 | 32.24 | 27.13 | 10187 | 29.58153906 | CS |
| 52 | 9.535 | 45.7533589251 | 20.84 | 32.24 | 20.84 | 12741 | 27.13151261 | CS |
| 156 | 2.775 | 10.0543478261 | 27.6 | 32.24 | 16.3523 | 15036 | 23.70300185 | CS |
| 260 | 2.775 | 10.0543478261 | 27.6 | 32.24 | 16.3523 | 15036 | 23.70300185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 30.375 | 0.38 | 1.25 | 30 | 30.375 | 30 | 651 |
| 1719264540 | 30 | 0.5 | 1.68 | 30 | 30 | 30 | 890 |
| 1719005220 | 29.504 | -0.61 | -2.01 | 29.7 | 30.24 | 29.504 | 1856 |
| 1718918640 | 30.11 | -0.49 | -1.60 | 29.83 | 30.64 | 29.83 | 3439 |
| 1718746140 | 30.6 | -0.4 | -1.29 | 30.5 | 30.6 | 30.5 | 1950 |
| 1718659680 | 31 | 0.74 | 2.45 | 30.34 | 31 | 30.17 | 2315 |
| 1718400300 | 30.26 | -0.78 | -2.51 | 30.4 | 30.4 | 30.04 | 3258 |
| 1718314140 | 31.04 | -0.29 | -0.93 | 31.33 | 31.33 | 30.764 | 1392 |
| 1718227680 | 31.33 | 0 | 0.00 | 31.33 | 31.33 | 31.33 | 0 |
| 1718141280 | 31.33 | 0 | 0.00 | 31.33 | 31.33 | 31.33 | 0 |
| 1718054880 | 31.33 | 0.33 | 1.06 | 30.72 | 31.33 | 30.72 | 823 |
| 1717795800 | 31 | -0.75 | -2.36 | 30.398 | 31 | 30.398 | 2475 |
| 1717709400 | 31.75 | 0.89 | 2.88 | 31.675 | 31.75 | 30.82 | 1839 |
| 1717622460 | 30.86 | 0.26 | 0.85 | 31 | 31.63 | 30.86 | 1515 |
| 1717536360 | 30.6 | -0.8 | -2.55 | 30.724 | 30.9 | 30.6 | 1091 |
| 1717450140 | 31.4 | -0.23 | -0.73 | 31.85 | 31.85 | 31.4 | 4119 |
| 1717190940 | 31.63 | 1.54 | 5.12 | 30.51 | 31.63 | 30.51 | 9970 |
| 1717104540 | 30.09 | 0.09 | 0.30 | 30.726 | 30.726 | 30.09 | 664 |
| 1717018020 | 30 | -0.44 | -1.45 | 30.072 | 30.68 | 30 | 15228 |
| 1716931740 | 30.44 | -0.51 | -1.65 | 30.95 | 30.95 | 30.44 | 14754 |
| 1716585840 | 30.95 | -0.05 | -0.16 | 31.01 | 31.89 | 30.95 | 2464 |
| 1716499740 | 31 | -0.32 | -1.01 | 31.68 | 31.68 | 30.78 | 6965 |
| 1716412800 | 31.315 | 0.99 | 3.25 | 31.3145 | 31.315 | 31.3145 | 1243 |
| 1716326940 | 30.33 | -0.31 | -1.01 | 30.5001 | 31.43 | 30.33 | 5380 |
| 1716240180 | 30.64 | -0.63 | -2.01 | 31.192 | 31.192 | 30.64 | 3302 |
| 1715981340 | 31.27 | 0.14 | 0.45 | 30.79 | 31.27 | 30.66 | 25754 |
| 1715894940 | 31.13 | 0.71 | 2.33 | 30.912 | 31.15 | 30.4 | 5728 |
| 1715808000 | 30.42 | 0.02 | 0.07 | 30.42 | 30.42 | 30.42 | 538 |
| 1715722140 | 30.4 | -0.6 | -1.94 | 30.4 | 30.4 | 30.4 | 480 |
| 1715635200 | 31 | 0.85 | 2.82 | 29.93 | 31.04 | 29.93 | 3870 |
| 1715376000 | 30.15 | -0.81 | -2.62 | 30.55 | 30.55 | 29.87 | 2103 |
| 1715289720 | 30.96 | -0.44 | -1.39 | 31.2 | 31.67 | 30.96 | 4116 |
| 1715203200 | 31.3976 | -0.6 | -1.88 | 31.4 | 32.15 | 31.3976 | 1864 |
| 1715117340 | 32 | 0.79 | 2.52 | 31.78 | 32.24 | 31.26 | 2065 |
| 1715030940 | 31.214 | 0.18 | 0.57 | 31.495 | 31.535 | 31.03 | 2914 |
| 1714771740 | 31.038 | 1.42 | 4.79 | 30.63 | 31.468 | 30.63 | 4134 |
| 1714685340 | 29.62 | 0.02 | 0.07 | 30.332 | 30.5 | 29.59 | 1875 |
| 1714598400 | 29.6 | 0.22 | 0.75 | 29.35 | 29.6 | 28.21 | 2788 |
| 1714512600 | 29.38 | -0.15 | -0.51 | 29.35 | 29.5 | 29.22 | 2617 |
| 1714425720 | 29.53 | -0.81 | -2.67 | 29.84 | 29.84 | 29.53 | 1916 |
| 1714166580 | 30.34 | 0.83 | 2.81 | 29.655 | 30.34 | 29.655 | 1503 |
| 1714080300 | 29.51 | 0.51 | 1.76 | 28.69 | 29.53 | 28.69 | 3151 |
| 1713994020 | 29 | -0.4 | -1.34 | 29 | 29 | 29 | 174 |
| 1713907740 | 29.395 | 0.36 | 1.24 | 29 | 29.395 | 29 | 5335 |
| 1713821340 | 29.035 | -0.09 | -0.29 | 28.89 | 29.035 | 28.72 | 2831 |
| 1713561900 | 29.12 | 0.12 | 0.41 | 28.5 | 29.12 | 28.25 | 2615 |
| 1713475500 | 29 | 0.23 | 0.82 | 29 | 29 | 29 | 137 |
| 1713389100 | 28.765 | -0.24 | -0.81 | 28.8089 | 28.9757 | 28.725 | 23525 |
| 1713302940 | 29 | 0.15 | 0.53 | 28.77 | 29 | 28.27 | 2929 |
| 1713216000 | 28.8458 | 0.11 | 0.38 | 29.08 | 29.165 | 28.8458 | 2536 |
| 1712957160 | 28.736 | -0.86 | -2.92 | 28.81 | 28.815 | 28.736 | 1916 |
| 1712870760 | 29.6 | -0.16 | -0.53 | 29.614 | 29.614 | 29.6 | 1985 |
| 1712784000 | 29.7571 | 0.18 | 0.60 | 29.91 | 29.91 | 29.13 | 122420 |
| 1712698140 | 29.58 | -0.3 | -1.00 | 29.59 | 29.67 | 29.3 | 4529 |
| 1712611200 | 29.88 | -0.24 | -0.81 | 30.18 | 30.18 | 29.44 | 4029 |
| 1712352000 | 30.123 | -0.1 | -0.34 | 30.0545 | 30.123 | 29.99 | 4688 |
| 1712265780 | 30.2248 | -0.56 | -1.80 | 30.06 | 30.2248 | 30.06 | 608 |
| 1712179500 | 30.78 | 1.55 | 5.31 | 30.515 | 30.88 | 30.515 | 4342 |
| 1712092980 | 29.2277 | -0.78 | -2.61 | 29.16 | 29.2277 | 29.08 | 1640 |
| 1712006940 | 30.0115 | -0.03 | -0.11 | 30.71 | 30.77 | 30 | 2129 |
| 1711660800 | 30.0445 | 0.64 | 2.19 | 30.22 | 30.39 | 30.0445 | 14189 |
| 1711574580 | 29.4 | -0.11 | -0.36 | 29.06 | 29.66 | 28.948 | 361518 |
| 1711488540 | 29.5056 | 0.2 | 0.69 | 29.13 | 29.51 | 29.07 | 28434 |
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
