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 | 0 | 31.75 | 32.4199 | 31.67 | 6919 | 31.91867612 | SP |
| 4 | 0 | 0 | 32.84 | 33.5501 | 31.3878 | 6604 | 32.31988059 | SP |
| 12 | 0 | 0 | 33.9 | 34.52 | 31.3878 | 6442 | 33.00839662 | SP |
| 26 | 0 | 0 | 33.48 | 35.205 | 31.3878 | 7897 | 33.17449231 | SP |
| 52 | 0 | 0 | 30.87 | 35.205 | 27.29 | 11838 | 31.42284144 | SP |
| 156 | 0 | 0 | 39.5 | 39.9 | 26.46 | 10246 | 32.24811347 | SP |
| 260 | 0 | 0 | 24.13 | 39.9 | 24 | 12515 | 30.80425885 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 31.8345 | 0 | 0.00 | 31.8345 | 31.8345 | 31.8345 | 0 |
| 1719527400 | 31.8345 | -0.03 | -0.10 | 31.82 | 31.9 | 31.68 | 5956 |
| 1719441000 | 31.8669 | 0.08 | 0.24 | 31.67 | 31.89 | 31.67 | 9839 |
| 1719354600 | 31.79 | -0.47 | -1.46 | 32.28 | 32.28 | 31.79 | 7739 |
| 1719268200 | 32.259999 | 0.31 | 0.97 | 31.98 | 32.4199 | 31.98 | 5337 |
| 1719009000 | 31.951 | 0.23 | 0.73 | 31.75 | 31.951 | 31.74 | 5722 |
| 1718922600 | 31.72 | -0.06 | -0.19 | 31.75 | 31.9337 | 31.7 | 8741 |
| 1718749800 | 31.7804 | -0.03 | -0.09 | 31.79 | 31.86 | 31.72 | 11426 |
| 1718663400 | 31.808 | 0.22 | 0.70 | 31.53 | 31.83 | 31.51 | 4103 |
| 1718404200 | 31.5862 | -0.43 | -1.35 | 31.66 | 31.66 | 31.3878 | 2248 |
| 1718317800 | 32.0176 | -0.47 | -1.43 | 32.509999 | 32.509999 | 31.925 | 3146 |
| 1718231400 | 32.4836 | 0.24 | 0.76 | 32.79 | 32.939999 | 32.4836 | 8568 |
| 1718145000 | 32.24 | -0.34 | -1.04 | 32.45 | 32.45 | 32.15 | 5787 |
| 1718058600 | 32.5786 | -0.06 | -0.19 | 32.549999 | 32.6072 | 32.31 | 7164 |
| 1717799400 | 32.64 | -0.36 | -1.09 | 32.799999 | 32.799999 | 32.59 | 9716 |
| 1717713000 | 33.000999 | -0.14 | -0.42 | 33.07 | 33.07 | 32.89 | 7486 |
| 1717626600 | 33.1388 | 0.29 | 0.88 | 32.99 | 33.1388 | 32.759999 | 8845 |
| 1717540200 | 32.8498 | -0.55 | -1.65 | 33.15 | 33.15 | 32.835 | 4762 |
| 1717453800 | 33.4024 | 0.11 | 0.33 | 33.479999 | 33.5501 | 33.24 | 5153 |
| 1717194600 | 33.2913 | 0.56 | 1.70 | 32.84 | 33.2913 | 32.84 | 3746 |
| 1717108200 | 32.7335 | 0.36 | 1.12 | 32.42 | 32.765 | 32.42 | 10497 |
| 1717021800 | 32.369799 | -0.56 | -1.70 | 32.59 | 32.6 | 32.36 | 7107 |
| 1716935400 | 32.9291 | -0.27 | -0.80 | 33.33 | 33.33 | 32.81 | 3592 |
| 1716589800 | 33.1953 | 0.09 | 0.26 | 33.32 | 33.32 | 33.1953 | 2318 |
| 1716503400 | 33.1087 | -0.42 | -1.25 | 33.71 | 33.71 | 32.979999 | 7764 |
| 1716417000 | 33.5266 | -0.33 | -0.97 | 33.74 | 33.81 | 33.4672 | 5147 |
| 1716330600 | 33.8562 | -0.15 | -0.45 | 34.03 | 34.03 | 33.83 | 4150 |
| 1716244200 | 34.0104 | -0.08 | -0.24 | 34.09 | 34.2 | 34.01 | 2823 |
| 1715985000 | 34.0923 | -0.22 | -0.64 | 34.29 | 34.29 | 34.05 | 7928 |
| 1715898600 | 34.3119 | 0.03 | 0.10 | 34.23 | 34.32 | 34.2 | 5315 |
| 1715812200 | 34.2771 | 0.31 | 0.90 | 34.24 | 34.32 | 34.2 | 6557 |
| 1715725800 | 33.9703 | 0.36 | 1.06 | 33.76 | 34.05 | 33.76 | 9456 |
| 1715639400 | 33.6132 | 0.09 | 0.26 | 33.549999 | 33.85 | 33.54 | 3179 |
| 1715380200 | 33.525 | -0.13 | -0.39 | 33.65 | 33.65 | 33.439999 | 5274 |
| 1715293800 | 33.6571 | 0.04 | 0.13 | 33.43 | 33.6571 | 33.31 | 2463 |
| 1715207400 | 33.6146 | -0.35 | -1.03 | 33.68 | 33.68 | 33.53 | 9856 |
| 1715121000 | 33.9654 | -0.02 | -0.06 | 34.07 | 34.188 | 33.9654 | 9872 |
| 1715034600 | 33.985 | 0.32 | 0.95 | 34.03 | 34.03 | 33.907 | 3450 |
| 1714775400 | 33.6668 | 0.32 | 0.97 | 33.88 | 33.89 | 33.6 | 12515 |
| 1714689000 | 33.343 | 0.35 | 1.06 | 33.27 | 33.35 | 33.085 | 3249 |
| 1714602600 | 32.992199 | 0.14 | 0.41 | 32.86 | 33.384999 | 32.84 | 5615 |
| 1714516200 | 32.856 | -0.52 | -1.55 | 33.189999 | 33.189999 | 32.856 | 4193 |
| 1714429800 | 33.3739 | 0.36 | 1.09 | 33.08 | 33.3739 | 33.08 | 3816 |
| 1714170600 | 33.0139 | 0.33 | 1.01 | 32.869999 | 33.07 | 32.869999 | 1642 |
| 1714084200 | 32.683 | -0.2 | -0.61 | 32.52 | 32.695 | 32.38 | 3874 |
| 1713997800 | 32.8829 | -0.08 | -0.24 | 32.92 | 32.92 | 32.67 | 4077 |
| 1713911400 | 32.9635 | 0.16 | 0.48 | 32.63 | 33.104999 | 32.63 | 5067 |
| 1713825000 | 32.8044 | 0.27 | 0.82 | 32.65 | 32.9542 | 32.65 | 3904 |
| 1713565800 | 32.537599 | 0.11 | 0.35 | 32.29 | 32.729999 | 32.29 | 4492 |
| 1713479400 | 32.4255 | 0.09 | 0.28 | 32.4 | 32.6351 | 32.36 | 8618 |
| 1713393000 | 32.333399 | -0.13 | -0.40 | 32.63 | 32.71 | 32.299999 | 9213 |
| 1713306600 | 32.4617 | -0.22 | -0.67 | 32.6 | 32.6 | 32.34 | 7008 |
| 1713220200 | 32.6791 | -0.39 | -1.17 | 33.259999 | 33.259999 | 32.58 | 7710 |
| 1712961000 | 33.0675 | -0.65 | -1.94 | 33.52 | 33.52 | 32.96 | 18689 |
| 1712874600 | 33.7206 | 0.15 | 0.45 | 33.71 | 33.8 | 33.439999 | 5487 |
| 1712788200 | 33.57 | -0.84 | -2.43 | 33.61 | 33.85 | 33.497 | 7790 |
| 1712701800 | 34.4073 | 0.09 | 0.25 | 34.52 | 34.52 | 34.27 | 6290 |
| 1712615400 | 34.3209 | 0.3 | 0.88 | 34.15 | 34.3209 | 34.1308 | 6262 |
| 1712356200 | 34.02 | 0.07 | 0.22 | 33.9 | 34.12 | 33.9 | 11887 |
| 1712269800 | 33.9453 | -0.32 | -0.93 | 34.56 | 34.58 | 33.89 | 4603 |
| 1712183400 | 34.2644 | 0.02 | 0.07 | 34.12 | 34.35 | 34.12 | 6467 |
| 1712097000 | 34.24 | -0.56 | -1.61 | 34.48 | 34.48 | 34.17 | 19949 |
| 1712010600 | 34.8 | -0.33 | -0.95 | 35.18 | 35.18 | 34.7601 | 23673 |
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
