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 | 0.03 | 0.090661831369 | 33.09 | 33.17 | 32.85 | 15553 | 33.02188843 | SP |
| 4 | 1.41 | 4.44654683065 | 31.71 | 33.17 | 31.34 | 11507 | 32.5550059 | SP |
| 12 | 0.56 | 1.7199017199 | 32.56 | 33.17 | 30.62 | 10293 | 32.03414935 | SP |
| 26 | 4.13 | 14.2462918248 | 28.99 | 33.17 | 28.6 | 10736 | 31.62227398 | SP |
| 52 | 6.7906 | 25.7909409254 | 26.3294 | 33.17 | 24.94 | 11226 | 29.17653765 | SP |
| 156 | 5.47 | 19.7830018083 | 27.65 | 33.17 | 20.7 | 7319 | 27.39824624 | SP |
| 260 | 8.29 | 33.3870318164 | 24.83 | 33.17 | 20.7 | 7383 | 27.29633309 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 33.119999 | 0.12 | 0.36 | 33.049999 | 33.15 | 32.97 | 92565 |
| 1719441000 | 33 | 0.01 | 0.03 | 32.99 | 33.02 | 32.85 | 16001 |
| 1719354600 | 32.99 | -0.01 | -0.03 | 32.979999 | 33.04 | 32.939999 | 15653 |
| 1719268200 | 33 | -0.11 | -0.33 | 33.04 | 33.17 | 32.97 | 14980 |
| 1719009000 | 33.11 | 0.09 | 0.27 | 33.02 | 33.119999 | 32.994999 | 13734 |
| 1718922600 | 33.02 | 0.01 | 0.03 | 33.09 | 33.11 | 32.89 | 17395 |
| 1718749800 | 33.009999 | 0.2 | 0.61 | 32.85 | 33.009999 | 32.85 | 4454 |
| 1718663400 | 32.81 | 0.13 | 0.40 | 32.67 | 32.88 | 32.599899 | 13760 |
| 1718404200 | 32.68 | 0.22 | 0.68 | 32.46 | 32.68 | 32.46 | 10903 |
| 1718317800 | 32.46 | -0.08 | -0.25 | 32.54 | 32.54 | 32.33 | 5805 |
| 1718231400 | 32.54 | 0.17 | 0.52 | 32.74 | 32.74 | 32.54 | 10979 |
| 1718145000 | 32.370199 | -0.1 | -0.30 | 32.42 | 32.42 | 32.28 | 13768 |
| 1718058600 | 32.468899 | 0.07 | 0.23 | 32.27 | 32.468899 | 32.27 | 11370 |
| 1717799400 | 32.395 | 0.01 | 0.04 | 32.38 | 32.4824 | 32.38 | 6290 |
| 1717713000 | 32.3834 | 0.06 | 0.19 | 32.39 | 32.46 | 32.36 | 9245 |
| 1717626600 | 32.3206 | 0.31 | 0.96 | 32.159999 | 32.3206 | 32.0961 | 7066 |
| 1717540200 | 32.012999 | 0.12 | 0.39 | 31.89 | 32.012999 | 31.84 | 14400 |
| 1717453800 | 31.89 | 0.08 | 0.24 | 31.94 | 31.94 | 31.66 | 10167 |
| 1717194600 | 31.8143 | 0.28 | 0.89 | 31.5334 | 31.8143 | 31.34 | 10710 |
| 1717108200 | 31.5334 | -0.42 | -1.30 | 31.71 | 31.71 | 31.49 | 11958 |
| 1717021800 | 31.95 | -0.16 | -0.50 | 32 | 32.049999 | 31.95 | 12021 |
| 1716935400 | 32.11 | -0 | -0.01 | 32.06 | 32.11 | 32 | 5422 |
| 1716589800 | 32.113999 | 0.11 | 0.35 | 32.08 | 32.1761 | 32.08 | 815 |
| 1716503400 | 32.0004 | -0.18 | -0.54 | 32.369999 | 32.369999 | 31.955 | 4130 |
| 1716417000 | 32.1754 | -0.06 | -0.20 | 32.229999 | 32.299999 | 32.15 | 3624 |
| 1716330600 | 32.24 | 0.11 | 0.34 | 32.15 | 32.24 | 32.119999 | 7320 |
| 1716244200 | 32.13 | 0.06 | 0.19 | 32.009999 | 32.21 | 32.009999 | 3147 |
| 1715985000 | 32.067999 | -0.02 | -0.05 | 32.04 | 32.067999 | 32.04 | 1120 |
| 1715898600 | 32.0839 | 0.01 | 0.04 | 32.072 | 32.1796 | 32.072 | 2303 |
| 1715812200 | 32.072 | 0.31 | 0.97 | 31.7647 | 32.072 | 31.7647 | 10120 |
| 1715725800 | 31.7647 | 0.08 | 0.26 | 31.68 | 31.7647 | 31.6299 | 2800 |
| 1715639400 | 31.6832 | -0.08 | -0.24 | 31.9 | 31.9 | 31.67 | 4061 |
| 1715380200 | 31.76 | 0.04 | 0.13 | 31.89 | 31.89 | 31.65 | 13990 |
| 1715293800 | 31.72 | 0.1 | 0.32 | 31.68 | 31.73 | 31.63 | 7416 |
| 1715207400 | 31.62 | 0.05 | 0.16 | 31.57 | 31.62 | 31.57 | 4318 |
| 1715121000 | 31.57 | 0.01 | 0.04 | 31.58 | 31.58 | 31.5 | 6413 |
| 1715034600 | 31.5569 | 0.34 | 1.08 | 31.39 | 31.5569 | 31.39 | 3280 |
| 1714775400 | 31.22 | 0.29 | 0.92 | 31.27 | 31.27 | 31.13 | 6166 |
| 1714689000 | 30.9347 | 0.17 | 0.57 | 30.76 | 31 | 30.76 | 19282 |
| 1714602600 | 30.76 | -0.22 | -0.71 | 30.76 | 31.11 | 30.645 | 3531 |
| 1714516200 | 30.98 | -0.33 | -1.06 | 31.31 | 31.35 | 30.98 | 7146 |
| 1714429800 | 31.3125 | -0.01 | -0.04 | 31.37 | 31.37 | 31.29 | 9307 |
| 1714170600 | 31.3262 | 0.11 | 0.34 | 31.27 | 31.43 | 31.27 | 6825 |
| 1714084200 | 31.2203 | -0.03 | -0.10 | 30.95 | 31.28 | 30.95 | 4994 |
| 1713997800 | 31.25 | -0.06 | -0.19 | 31.48 | 31.48 | 31.1 | 10484 |
| 1713911400 | 31.3103 | 0.43 | 1.38 | 31.09 | 31.36 | 31.08 | 5073 |
| 1713825000 | 30.883 | 0.23 | 0.76 | 30.84 | 31.01 | 30.72 | 4379 |
| 1713565800 | 30.6491 | -0.44 | -1.42 | 30.96 | 30.96 | 30.62 | 9353 |
| 1713479400 | 31.0899 | -0.14 | -0.45 | 31.2307 | 31.36 | 31.02 | 11433 |
| 1713393000 | 31.2307 | -0.14 | -0.43 | 31.51 | 31.51 | 31.1113 | 2121 |
| 1713306600 | 31.367 | 0.04 | 0.13 | 31.34 | 31.435 | 31.31 | 2400 |
| 1713220200 | 31.325 | -0.34 | -1.09 | 31.83 | 31.877 | 31.28 | 9687 |
| 1712961000 | 31.6689 | -0.38 | -1.19 | 32.0503 | 32.0503 | 31.61 | 1152 |
| 1712874600 | 32.0503 | 0.2 | 0.62 | 31.99 | 32.119999 | 31.83 | 7264 |
| 1712788200 | 31.8531 | -0.17 | -0.52 | 32.0199 | 32.0199 | 31.78 | 8608 |
| 1712701800 | 32.0199 | -0.07 | -0.22 | 32.11 | 32.11 | 31.8002 | 22249 |
| 1712615400 | 32.09 | -0.09 | -0.28 | 32.27 | 32.27 | 32.04 | 10800 |
| 1712356200 | 32.18 | 0.32 | 1.00 | 31.9 | 32.28 | 31.9 | 82745 |
| 1712269800 | 31.86 | -0.41 | -1.28 | 32.56 | 32.56 | 31.86 | 41095 |
| 1712183400 | 32.2715 | -0.06 | -0.19 | 32.334 | 32.42 | 32.2715 | 16614 |
| 1712097000 | 32.334 | -0.21 | -0.63 | 32.35 | 32.36 | 32.33 | 1343 |
| 1712010600 | 32.54 | -0.15 | -0.46 | 32.75 | 32.75 | 32.4 | 16055 |
| 1711665000 | 32.689999 | 0.04 | 0.12 | 32.74 | 32.74 | 32.6105 | 26544 |
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
