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 | 0.6195 | 1.94872601447 | 31.79 | 33 | 31.79 | 17185 | 32.32689631 | SP |
| 4 | 0.7495 | 2.36734049274 | 31.66 | 33 | 30.79 | 9247 | 31.92349507 | SP |
| 12 | 0.5595 | 1.75667189953 | 31.85 | 33 | 29.8275 | 7182 | 31.25213069 | SP |
| 26 | 1.7478 | 5.70027102215 | 30.6617 | 33 | 29.8275 | 7581 | 31.42813834 | SP |
| 52 | 5.0077 | 18.2750768198 | 27.4018 | 33 | 27.17 | 7225 | 30.39449161 | SP |
| 156 | 7.5791 | 30.5234712288 | 24.8304 | 33 | 24.6 | 4314 | 29.71476192 | SP |
| 260 | 7.5791 | 30.5234712288 | 24.8304 | 33 | 24.6 | 4314 | 29.71476192 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 32.4095 | 0.02 | 0.06 | 32.39 | 32.46 | 32.299999 | 24865 |
| 1739921400 | 32.39 | 0.11 | 0.35 | 32.13 | 32.509999 | 32.13 | 40532 |
| 1739575800 | 32.278399 | -0.05 | -0.14 | 33 | 33 | 32.278399 | 22820 |
| 1739489400 | 32.3234 | 0.38 | 1.19 | 32.11 | 32.34 | 32.11 | 1622 |
| 1739403000 | 31.9429 | -0.11 | -0.36 | 31.79 | 32.049999 | 31.79 | 3764 |
| 1739316600 | 32.057 | -0 | -0.01 | 32.049999 | 32.07 | 31.8897 | 15752 |
| 1739230200 | 32.06 | 0.3 | 0.96 | 31.5 | 32.06 | 31.5 | 1040 |
| 1738971000 | 31.7554 | 0.03 | 0.09 | 31.7269 | 31.95 | 31.7269 | 3094 |
| 1738884600 | 31.7269 | -0.18 | -0.55 | 31.96 | 31.97 | 31.6899 | 1498 |
| 1738798200 | 31.9026 | 0.27 | 0.85 | 31.6334 | 31.9692 | 31.6334 | 4139 |
| 1738711800 | 31.6334 | 0.09 | 0.28 | 31.57 | 31.68 | 31.57 | 20792 |
| 1738625400 | 31.5449 | 0.13 | 0.40 | 30.79 | 31.61 | 30.79 | 32201 |
| 1738366200 | 31.4186 | -0.22 | -0.68 | 31.6345 | 31.68 | 31.4186 | 1903 |
| 1738279800 | 31.6345 | 0.33 | 1.05 | 31.306 | 32.02 | 31.306 | 1555 |
| 1738193400 | 31.306 | 0.03 | 0.11 | 31.185 | 31.36 | 31.185 | 1411 |
| 1738107000 | 31.2723 | 0.08 | 0.27 | 31.1896 | 31.2723 | 31 | 4990 |
| 1738020600 | 31.1896 | -0.34 | -1.08 | 31.28 | 31.3199 | 31.165 | 653 |
| 1737761400 | 31.53 | 0.23 | 0.73 | 31.525 | 31.564 | 31.525 | 2430 |
| 1737675000 | 31.3029 | 0 | 0.00 | 31.3029 | 31.3029 | 31.3029 | 0 |
| 1737588600 | 31.3029 | -0.46 | -1.44 | 31.66 | 31.66 | 31.3029 | 6258 |
| 1737502200 | 31.7607 | 0.33 | 1.06 | 31.58 | 31.83 | 31.58 | 652 |
| 1737156600 | 31.4278 | 0.23 | 0.73 | 31.37 | 31.44 | 31.37 | 736 |
| 1737070200 | 31.2 | 0.36 | 1.16 | 30.8434 | 31.2 | 30.8434 | 3212 |
| 1736983800 | 30.8434 | 0.25 | 0.83 | 31.015 | 31.11 | 30.8434 | 1506 |
| 1736897400 | 30.5888 | 0.35 | 1.16 | 30.41 | 30.67 | 30.41 | 682 |
| 1736811000 | 30.2392 | 0.08 | 0.26 | 30.1 | 30.2392 | 30.09 | 1252 |
| 1736551800 | 30.16 | -0.35 | -1.14 | 30.33 | 30.33 | 30.03 | 2054 |
| 1736379000 | 30.5065 | -0.01 | -0.05 | 30.38 | 30.5065 | 30.37 | 2824 |
| 1736292600 | 30.521 | -0.12 | -0.41 | 30.73 | 30.78 | 30.521 | 6219 |
| 1736206200 | 30.6454 | -0 | -0.01 | 30.77 | 31.34 | 30.6454 | 1530 |
| 1735947000 | 30.6493 | 0.29 | 0.96 | 30.55 | 30.72 | 30.55 | 767 |
| 1735860600 | 30.3586 | 0.21 | 0.70 | 30.3 | 30.469 | 30.181 | 3928 |
| 1735687800 | 30.1482 | -0.09 | -0.30 | 30.24 | 30.26 | 30.13 | 3258 |
| 1735601400 | 30.24 | 0.08 | 0.27 | 30.1585 | 30.43 | 29.97 | 11239 |
| 1735342200 | 30.1585 | -0.47 | -1.54 | 30.28 | 30.41 | 29.95 | 56342 |
| 1735255800 | 30.63 | 0.07 | 0.22 | 30.47 | 30.68 | 30.47 | 5801 |
| 1735077840 | 30.5626 | 0.14 | 0.47 | 30.46 | 30.5626 | 30.44 | 995 |
| 1734996600 | 30.4198 | 0.21 | 0.69 | 30.22 | 30.43 | 30.14 | 5426 |
| 1734737400 | 30.212 | 0.26 | 0.86 | 29.9551 | 30.3 | 29.9551 | 1034 |
| 1734651000 | 29.9551 | 0.13 | 0.43 | 29.8275 | 30.09 | 29.8275 | 3156 |
| 1734564600 | 29.8275 | -0.7 | -2.29 | 30.5281 | 30.54 | 29.8275 | 2465 |
| 1734478200 | 30.5281 | -0.31 | -1.00 | 30.835 | 30.835 | 30.5281 | 16236 |
| 1734391800 | 30.835 | -0.23 | -0.73 | 30.88 | 30.93 | 30.835 | 2373 |
| 1734132600 | 31.0627 | 0.21 | 0.68 | 30.8533 | 31.07 | 30.8533 | 2610 |
| 1734046200 | 30.8533 | -0.29 | -0.94 | 31.1452 | 31.1452 | 30.8533 | 1806 |
| 1733959800 | 31.1452 | -0.1 | -0.34 | 31.25 | 31.25 | 31.12 | 5941 |
| 1733873400 | 31.25 | -0.15 | -0.47 | 31.35 | 31.35 | 31.2 | 25899 |
| 1733787000 | 31.3987 | -0.35 | -1.11 | 31.77 | 31.77 | 31.3987 | 29665 |
| 1733527800 | 31.7503 | -0.14 | -0.44 | 32.07 | 32.07 | 31.73 | 1440 |
| 1733441400 | 31.892 | 0.37 | 1.18 | 31.85 | 31.95 | 31.82 | 900 |
| 1733355000 | 31.5193 | -0.05 | -0.15 | 31.64 | 31.64 | 31.5193 | 412 |
| 1733268600 | 31.5675 | -0.01 | -0.02 | 31.63 | 31.7 | 31.5675 | 4169 |
| 1733182200 | 31.5733 | -0.59 | -1.84 | 31.97 | 31.97 | 31.5733 | 1457 |
| 1732917840 | 32.1652 | 0.26 | 0.81 | 32.03 | 32.1652 | 32 | 4671 |
| 1732750200 | 31.907 | 0.06 | 0.18 | 31.85 | 31.95 | 31.84 | 1558 |
| 1732663800 | 31.85 | 0.08 | 0.25 | 31.83 | 31.851 | 31.79 | 2011 |
| 1732577400 | 31.7696 | -0.06 | -0.20 | 31.8329 | 31.97 | 31.72 | 2056 |
| 1732318200 | 31.8329 | -0.05 | -0.17 | 31.8857 | 31.9198 | 31.8329 | 2151 |
| 1732231800 | 31.8857 | 0.36 | 1.13 | 31.64 | 31.895 | 31.64 | 2755 |
| 1732145400 | 31.5299 | -0.1 | -0.31 | 31.627 | 31.627 | 31.42 | 5115 |
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
