We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.125 | 0.376166114956 | 33.23 | 33.5 | 32.9801 | 11385 | 33.31881996 | SP |
| 4 | 1.595 | 5.02204030227 | 31.76 | 33.5 | 31.14 | 11849 | 32.3221589 | SP |
| 12 | 0.9162 | 2.82439547702 | 32.4388 | 33.7981 | 29.17 | 53000 | 32.08625442 | SP |
| 26 | 0.595 | 1.81623931624 | 32.76 | 36.29 | 29.17 | 30783 | 32.32374222 | SP |
| 52 | 2.755 | 9.00326797386 | 30.6 | 36.29 | 29.17 | 23706 | 32.06678992 | SP |
| 156 | 1.005 | 3.10664605873 | 32.35 | 36.29 | 24.47 | 26491 | 31.29551641 | SP |
| 260 | 3.465 | 11.5925058548 | 29.89 | 37.79 | 21.1 | 19475 | 31.2160492 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 33.155299 | -0.11 | -0.33 | 33.38 | 33.38 | 33.09 | 5494 |
| 1740180600 | 33.266599 | -0.1 | -0.31 | 33.369999 | 33.5 | 33.266599 | 7048 |
| 1740094200 | 33.369999 | 0.25 | 0.77 | 33.21 | 33.4886 | 33.21 | 7741 |
| 1740007800 | 33.115 | -0.29 | -0.85 | 33.1 | 33.1696 | 32.9801 | 7384 |
| 1739921400 | 33.4 | 0.37 | 1.12 | 33.229999 | 33.43 | 33.04 | 29259 |
| 1739575800 | 33.03 | 0.34 | 1.04 | 33.03 | 33.049999 | 32.9501 | 6296 |
| 1739489400 | 32.6908 | 0.28 | 0.87 | 32.465 | 32.77 | 32.4268 | 7082 |
| 1739403000 | 32.409999 | 0.39 | 1.21 | 32.1 | 32.517 | 32.0446 | 7120 |
| 1739316600 | 32.022 | -0.11 | -0.35 | 32.1347 | 32.208399 | 31.9828 | 7558 |
| 1739230200 | 32.1347 | 0.47 | 1.50 | 32.08 | 32.2 | 32.0304 | 9743 |
| 1738971000 | 31.66 | -0.27 | -0.86 | 32.06 | 32.089599 | 31.66 | 14446 |
| 1738884600 | 31.9333 | 0.18 | 0.56 | 31.95 | 32.06 | 31.8622 | 49591 |
| 1738798200 | 31.7549 | 0.01 | 0.04 | 31.7 | 31.84 | 31.6469 | 10378 |
| 1738711800 | 31.7407 | 0.47 | 1.50 | 31.62 | 31.82 | 31.62 | 5625 |
| 1738625400 | 31.2715 | -0.73 | -2.28 | 31.2 | 31.55 | 31.14 | 12596 |
| 1738366200 | 32 | -0.39 | -1.20 | 32.18 | 32.3605 | 31.8307 | 10374 |
| 1738279800 | 32.39 | 0.58 | 1.82 | 31.81 | 32.43 | 31.81 | 13688 |
| 1738193400 | 31.81 | -0.04 | -0.14 | 31.87 | 31.9994 | 31.81 | 5933 |
| 1738107000 | 31.8542 | 0.4 | 1.29 | 31.76 | 31.8542 | 31.554 | 7779 |
| 1738020600 | 31.45 | -0 | -0.00 | 31.41 | 31.56 | 31.39 | 72866 |
| 1737761400 | 31.4513 | 0.66 | 2.15 | 31.25 | 31.5029 | 31.25 | 14378 |
| 1737675000 | 30.79 | 0 | 0.00 | 30.79 | 30.79 | 30.79 | 0 |
| 1737588600 | 30.79 | -0.06 | -0.19 | 30.91 | 30.9699 | 30.79 | 8429 |
| 1737502200 | 30.85 | 0.42 | 1.36 | 30.7 | 30.9099 | 30.6202 | 16222 |
| 1737156600 | 30.4348 | 0.54 | 1.81 | 30.21 | 30.5993 | 30.21 | 13738 |
| 1737070200 | 29.895 | 0.11 | 0.39 | 29.82 | 29.97 | 29.76 | 53532 |
| 1736983800 | 29.7803 | 0.3 | 1.00 | 29.83 | 29.858 | 29.69 | 5939 |
| 1736897400 | 29.485 | 0.13 | 0.43 | 29.6 | 29.6 | 29.4028 | 10755 |
| 1736811000 | 29.36 | 0.01 | 0.03 | 29.24 | 29.4 | 29.17 | 5514 |
| 1736551800 | 29.35 | -0.59 | -1.97 | 29.51 | 29.56 | 29.34 | 15865 |
| 1736379000 | 29.94 | -0.19 | -0.63 | 29.9 | 29.98 | 29.7712 | 8870 |
| 1736292600 | 30.13 | -0.05 | -0.17 | 30.34 | 30.405 | 30.11 | 5587 |
| 1736206200 | 30.18 | 0.29 | 0.97 | 30.2 | 30.337 | 30.11 | 16471 |
| 1735947000 | 29.89 | -0.06 | -0.20 | 29.98 | 30.03 | 29.85 | 7591 |
| 1735860600 | 29.95 | -0.35 | -1.14 | 30.15 | 30.2485 | 29.87 | 23668 |
| 1735687800 | 30.295 | 0.04 | 0.12 | 30.32 | 30.445327 | 30.2319 | 8221 |
| 1735601400 | 30.26 | -0.28 | -0.92 | 30.42 | 30.46 | 30.14 | 16457 |
| 1735342200 | 30.54 | -0.18 | -0.59 | 30.54 | 30.68 | 30.487 | 94980 |
| 1735255800 | 30.72 | -0.02 | -0.07 | 30.19 | 30.79 | 30.19 | 19274 |
| 1735077840 | 30.74 | 0.31 | 1.02 | 30.725 | 30.74 | 30.5661 | 22261 |
| 1734996600 | 30.43 | -1.35 | -4.25 | 30.45 | 30.59 | 30.4016 | 20472 |
| 1734737400 | 31.78 | 0.05 | 0.15 | 31.78 | 32.0799 | 31.6412 | 24678 |
| 1734651000 | 31.7327 | 0.02 | 0.07 | 32.02 | 32.02 | 31.66 | 37373 |
| 1734564600 | 31.71 | -0.75 | -2.31 | 32.479999 | 32.479999 | 31.66 | 24436 |
| 1734478200 | 32.46 | -0.04 | -0.14 | 32.369999 | 32.568399 | 32.350099 | 53108 |
| 1734391800 | 32.5049 | -0.32 | -0.96 | 32.82 | 32.82 | 32.4089 | 37001 |
| 1734132600 | 32.82 | -0.17 | -0.51 | 32.96 | 32.96 | 32.7401 | 7523 |
| 1734046200 | 32.989199 | -0.27 | -0.81 | 33.06 | 33.1796 | 32.979999 | 7295 |
| 1733959800 | 33.259999 | 0.02 | 0.07 | 33.25 | 33.259999 | 33.0009 | 27552 |
| 1733873400 | 33.237099 | -0.31 | -0.93 | 33.549999 | 33.549999 | 33.1235 | 7919 |
| 1733787000 | 33.549999 | 0.54 | 1.64 | 33.6 | 33.7981 | 33.47 | 8988 |
| 1733527800 | 33.009999 | 0.2 | 0.59 | 33.009999 | 33.009999 | 32.689999 | 17863 |
| 1733441400 | 32.814999 | 0.42 | 1.31 | 32.689999 | 32.8799 | 32.65 | 25591 |
| 1733355000 | 32.39 | -0.06 | -0.17 | 32.445 | 32.4705 | 32.28 | 1884755 |
| 1733268600 | 32.445 | 0.01 | 0.02 | 32.4388 | 32.61 | 32.34 | 11680 |
| 1733182200 | 32.4388 | -0.03 | -0.08 | 32.299999 | 32.4388 | 32.17 | 11029 |
| 1732917840 | 32.4649 | 0.4 | 1.26 | 32.06 | 32.4656 | 32.06 | 5613 |
| 1732750200 | 32.06 | 0.41 | 1.30 | 31.99 | 32.06 | 31.75 | 28140 |
| 1732663800 | 31.6481 | -0.17 | -0.53 | 31.82 | 31.82 | 31.47 | 9186 |
| 1732577400 | 31.8172 | 0.19 | 0.61 | 31.82 | 31.9399 | 31.6 | 17909 |
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
