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 | 0.13 | 0.398040416412 | 32.66 | 32.99 | 32.52 | 42914 | 32.68051344 | SP |
| 4 | 0.73 | 2.27698066126 | 32.06 | 32.99 | 31.77 | 39089 | 32.2558887 | SP |
| 12 | 3.44 | 11.7206132879 | 29.35 | 32.99 | 29.2234 | 35422 | 31.2467515 | SP |
| 26 | 5.1 | 18.4182015168 | 27.69 | 32.99 | 27.42 | 40735 | 30.30619871 | SP |
| 52 | 7.7 | 30.6895177361 | 25.09 | 32.99 | 23.7054 | 43232 | 28.53648564 | SP |
| 156 | 7.7 | 30.6895177361 | 25.09 | 32.99 | 23.7054 | 43232 | 28.53648564 | SP |
| 260 | 7.7 | 30.6895177361 | 25.09 | 32.99 | 23.7054 | 43232 | 28.53648564 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 32.79 | 0.13 | 0.40 | 32.79 | 32.99 | 32.71 | 70975 |
| 1720823400 | 32.659999 | 0.14 | 0.43 | 32.63 | 32.9226 | 32.63 | 24082 |
| 1720737000 | 32.52 | -0.25 | -0.76 | 32.92 | 32.92 | 32.52 | 28010 |
| 1720650600 | 32.77 | 0.24 | 0.74 | 32.59 | 32.799999 | 32.572 | 45799 |
| 1720564200 | 32.53 | -0.04 | -0.12 | 32.659999 | 32.676699 | 32.53 | 45705 |
| 1720477800 | 32.57 | 0.04 | 0.12 | 32.67 | 32.67 | 32.49 | 22337 |
| 1720218600 | 32.53 | 0.19 | 0.59 | 32.34 | 32.6415 | 32.34 | 28379 |
| 1720040640 | 32.34 | 0.16 | 0.50 | 32.28 | 32.34 | 32.27 | 21956 |
| 1719959400 | 32.18 | 0.22 | 0.69 | 31.96 | 32.189999 | 31.89 | 23318 |
| 1719873000 | 31.96 | -0.15 | -0.47 | 32.119999 | 32.119999 | 31.88 | 31677 |
| 1719613800 | 32.11 | 0 | 0.00 | 32.11 | 32.11 | 32.11 | 0 |
| 1719527400 | 32.11 | 0.12 | 0.38 | 31.97 | 32.2 | 31.97 | 38171 |
| 1719441000 | 31.99 | 0.04 | 0.13 | 31.93 | 31.99 | 31.89 | 22127 |
| 1719354600 | 31.95 | 0.14 | 0.44 | 31.87 | 31.95 | 31.83 | 49314 |
| 1719268200 | 31.81 | -0.2 | -0.62 | 31.97 | 32.04 | 31.77 | 55054 |
| 1719009000 | 32.009999 | 0 | 0.00 | 32.08 | 32.08 | 31.9129 | 45109 |
| 1718922600 | 32.009999 | -0.09 | -0.28 | 32.22 | 32.25 | 31.981 | 57424 |
| 1718749800 | 32.1 | 0.12 | 0.38 | 32.06 | 32.15 | 32.02 | 47208 |
| 1718663400 | 31.98 | 0.27 | 0.85 | 31.67 | 32.085 | 31.59 | 35229 |
| 1718404200 | 31.71 | -0.06 | -0.19 | 31.64 | 31.71 | 31.59 | 48240 |
| 1718317800 | 31.77 | -0.02 | -0.06 | 31.84 | 31.84 | 31.58 | 2386 |
| 1718231400 | 31.79 | 0.32 | 1.02 | 31.79 | 31.85 | 31.78 | 28121 |
| 1718145000 | 31.47 | 0.11 | 0.35 | 31.34 | 31.47 | 31.23 | 42454 |
| 1718058600 | 31.36 | 0.18 | 0.59 | 31.18 | 31.36 | 31.11 | 18216 |
| 1717799400 | 31.1772 | -0.03 | -0.11 | 31.19 | 31.31 | 31.125 | 25292 |
| 1717713000 | 31.21 | -0.1 | -0.32 | 31.41 | 31.41 | 31.17 | 28141 |
| 1717626600 | 31.31 | 0.55 | 1.79 | 30.99 | 31.32 | 30.905 | 28709 |
| 1717540200 | 30.76 | 0.02 | 0.07 | 30.7 | 30.79 | 30.6101 | 41084 |
| 1717453800 | 30.74 | 0.01 | 0.03 | 30.92 | 30.92 | 30.6 | 27511 |
| 1717194600 | 30.73 | 0.17 | 0.56 | 30.39 | 30.73 | 30.24 | 55973 |
| 1717108200 | 30.56 | -0.53 | -1.70 | 31 | 31 | 30.55 | 32475 |
| 1717021800 | 31.09 | -0.22 | -0.70 | 31.171 | 31.2405 | 31.09 | 15586 |
| 1716935400 | 31.31 | 0.08 | 0.26 | 31.45 | 31.45 | 31.14 | 24329 |
| 1716589800 | 31.23 | 0.14 | 0.44 | 31.18 | 31.315 | 31.18 | 35817 |
| 1716503400 | 31.0926 | -0.15 | -0.47 | 31.57 | 31.57 | 31.06 | 18977 |
| 1716417000 | 31.24 | -0.09 | -0.29 | 31.36 | 31.36 | 31.23 | 36522 |
| 1716330600 | 31.33 | 0.02 | 0.06 | 31.29 | 31.33 | 31.25 | 23570 |
| 1716244200 | 31.31 | 0.12 | 0.38 | 31.23 | 31.39 | 31.23 | 43740 |
| 1715985000 | 31.19 | 0.08 | 0.26 | 31.16 | 31.22 | 31.12 | 39342 |
| 1715898600 | 31.11 | -0.23 | -0.73 | 31.45 | 31.45 | 31.11 | 34559 |
| 1715812200 | 31.34 | 0.56 | 1.83 | 30.97 | 31.34 | 30.97 | 57828 |
| 1715725800 | 30.7767 | 0.17 | 0.54 | 30.55 | 30.7767 | 30.54 | 11765 |
| 1715639400 | 30.61 | -0.16 | -0.52 | 30.9 | 30.9 | 30.6033 | 27196 |
| 1715380200 | 30.77 | 0.15 | 0.49 | 30.75 | 30.77 | 30.71 | 50457 |
| 1715293800 | 30.62 | 0.2 | 0.66 | 30.52 | 30.64 | 30.51 | 43898 |
| 1715207400 | 30.42 | -0.11 | -0.36 | 30.43 | 30.545 | 30.42 | 34156 |
| 1715121000 | 30.53 | 0.16 | 0.53 | 30.49 | 30.565 | 30.39 | 37355 |
| 1715034600 | 30.37 | 0.36 | 1.21 | 30.19 | 30.37 | 30.19 | 31397 |
| 1714775400 | 30.006 | 0.49 | 1.65 | 29.92 | 30.03 | 29.8751 | 33237 |
| 1714689000 | 29.518 | 0.23 | 0.78 | 29.55 | 29.5734 | 29.25 | 40500 |
| 1714602600 | 29.29 | -0.14 | -0.48 | 29.41 | 29.41 | 29.25 | 33883 |
| 1714516200 | 29.4301 | -0.32 | -1.07 | 29.76 | 29.76 | 29.4301 | 25122 |
| 1714429800 | 29.7473 | -0.02 | -0.08 | 29.7101 | 29.7473 | 29.64 | 52795 |
| 1714170600 | 29.7703 | 0.21 | 0.73 | 29.71 | 29.8454 | 29.71 | 29744 |
| 1714084200 | 29.5555 | -0.15 | -0.49 | 29.24 | 29.66 | 29.2234 | 58491 |
| 1713997800 | 29.7011 | 0.06 | 0.19 | 29.8 | 29.8 | 29.6122 | 32252 |
| 1713911400 | 29.6455 | 0.41 | 1.40 | 29.35 | 29.6798 | 29.35 | 29118 |
| 1713825000 | 29.2365 | 0.29 | 0.99 | 29.16 | 29.3315 | 28.97 | 21691 |
| 1713565800 | 28.95 | -0.47 | -1.60 | 29.41 | 29.41 | 28.95 | 20414 |
| 1713479400 | 29.42 | -0.09 | -0.30 | 29.58 | 29.62 | 29.41 | 39387 |
| 1713393000 | 29.51 | -0.21 | -0.71 | 29.9 | 29.9 | 29.5 | 35599 |
| 1713306600 | 29.72 | 0.02 | 0.05 | 29.68 | 29.82 | 29.63 | 52448 |
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
