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 | 0.6 | 1.95248942402 | 30.73 | 31.509 | 30.73 | 3127 | 31.10484625 | SP |
| 4 | 1.24 | 4.12097042207 | 30.09 | 31.509 | 29 | 4199 | 30.29565199 | SP |
| 12 | 1.38 | 4.60767946578 | 29.95 | 31.509 | 28.94 | 5848 | 30.08495207 | SP |
| 26 | 0.78 | 2.55319148936 | 30.55 | 31.509 | 28.5019 | 8849 | 30.04681377 | SP |
| 52 | 2.09 | 7.14774281806 | 29.24 | 31.5701 | 24.9969 | 10732 | 29.10142265 | SP |
| 156 | -3.19 | -9.24101969873 | 34.52 | 41.449 | 24.9969 | 23899 | 33.97485793 | SP |
| 260 | 1.83 | 6.20338983051 | 29.5 | 41.449 | 16.54 | 20493 | 31.65885649 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268200 | 31.33 | 0.26 | 0.82 | 31.1 | 31.509 | 31.07 | 3139 |
| 1719009000 | 31.0746 | 0.15 | 0.49 | 30.91 | 31.0746 | 30.91 | 5729 |
| 1718922600 | 30.9231 | -0.07 | -0.22 | 30.85 | 30.928 | 30.8198 | 1803 |
| 1718749800 | 30.9927 | 0.24 | 0.79 | 30.73 | 30.9927 | 30.73 | 1835 |
| 1718663400 | 30.75 | 0.07 | 0.23 | 30.53 | 30.84 | 30.5 | 1996 |
| 1718404200 | 30.68 | 0.07 | 0.21 | 30.45 | 30.68 | 30.45 | 8305 |
| 1718317800 | 30.615 | 0.16 | 0.52 | 30.5 | 30.635 | 30.4277 | 3610 |
| 1718231400 | 30.458 | 0.35 | 1.16 | 30.8 | 30.91 | 30.458 | 1207 |
| 1718145000 | 30.11 | -0.16 | -0.52 | 30.1 | 30.2599 | 30.01 | 11554 |
| 1718058600 | 30.2666 | 0.14 | 0.45 | 29.99 | 30.3439 | 29.99 | 2398 |
| 1717799400 | 30.131 | -0.22 | -0.73 | 30.08 | 30.2 | 30.05 | 3541 |
| 1717713000 | 30.3527 | -0.06 | -0.21 | 30.21 | 30.405 | 30.1512 | 5278 |
| 1717626600 | 30.4156 | -0.01 | -0.03 | 30.4 | 30.45 | 30.19 | 3942 |
| 1717540200 | 30.425 | 0.32 | 1.08 | 30.01 | 30.56 | 30.01 | 4411 |
| 1717453800 | 30.1 | 0.1 | 0.33 | 30.22 | 30.22 | 29.96 | 4076 |
| 1717194600 | 30 | 0.5 | 1.71 | 29.65 | 30 | 29.65 | 2511 |
| 1717108200 | 29.4965 | 0.3 | 1.02 | 29.2 | 29.525 | 29.2 | 5265 |
| 1717021800 | 29.1995 | -0.46 | -1.55 | 29.34 | 29.34 | 29 | 5387 |
| 1716935400 | 29.66 | -0.32 | -1.07 | 30.09 | 30.09 | 29.66 | 3902 |
| 1716589800 | 29.98 | 0.01 | 0.04 | 30.06 | 30.1518 | 29.98 | 5943 |
| 1716503400 | 29.969 | -0.55 | -1.81 | 30.56 | 30.56 | 29.94 | 7955 |
| 1716417000 | 30.52 | -0.14 | -0.46 | 30.46 | 30.797 | 30.46 | 3708 |
| 1716330600 | 30.66 | -0.06 | -0.20 | 30.69 | 30.7419 | 30.62 | 2746 |
| 1716244200 | 30.72 | -0.17 | -0.56 | 30.81 | 30.945 | 30.71 | 5390 |
| 1715985000 | 30.8915 | 0.02 | 0.07 | 30.81 | 30.91 | 30.81 | 6715 |
| 1715898600 | 30.8692 | 0.04 | 0.13 | 30.88 | 30.96 | 30.83 | 5733 |
| 1715812200 | 30.83 | 0.28 | 0.92 | 30.97 | 30.97 | 30.8 | 10066 |
| 1715725800 | 30.55 | 0.17 | 0.56 | 30.34 | 30.7099 | 30.34 | 5940 |
| 1715639400 | 30.38 | 0.03 | 0.10 | 30.36 | 30.57 | 30.27 | 2266 |
| 1715380200 | 30.35 | -0.05 | -0.16 | 30.4 | 30.5541 | 30.2754 | 3732 |
| 1715293800 | 30.4 | 0.45 | 1.50 | 30.07 | 30.42 | 30.02 | 4976 |
| 1715207400 | 29.95 | -0.4 | -1.32 | 30.15 | 30.19 | 29.94 | 6327 |
| 1715121000 | 30.35 | 0.11 | 0.36 | 30.35 | 30.5648 | 30.3 | 3712 |
| 1715034600 | 30.241 | 0.27 | 0.90 | 30.23 | 30.25 | 30.1 | 5133 |
| 1714775400 | 29.97 | 0.21 | 0.70 | 30.13 | 30.31 | 29.95 | 8037 |
| 1714689000 | 29.7611 | 0.3 | 1.00 | 29.75 | 29.8237 | 29.39 | 13209 |
| 1714602600 | 29.4654 | 0 | 0.01 | 29.5 | 29.86 | 29.432 | 4785 |
| 1714516200 | 29.4616 | -0.38 | -1.29 | 29.71 | 29.71 | 29.4616 | 848 |
| 1714429800 | 29.8463 | 0.17 | 0.57 | 29.77 | 30.0562 | 29.73 | 5418 |
| 1714170600 | 29.678 | 0.09 | 0.29 | 29.67 | 29.91 | 29.67 | 2913 |
| 1714084200 | 29.5909 | -0.27 | -0.90 | 29.57 | 29.64 | 29.42 | 3675 |
| 1713997800 | 29.86 | 0.17 | 0.56 | 29.68 | 29.92 | 29.48 | 2539 |
| 1713911400 | 29.6936 | 0.21 | 0.72 | 29.52 | 29.83 | 29.52 | 29329 |
| 1713825000 | 29.4826 | 0.31 | 1.07 | 29.3 | 29.5 | 29.2 | 17971 |
| 1713565800 | 29.17 | 0.19 | 0.64 | 29.09 | 29.21 | 29.06 | 3916 |
| 1713479400 | 28.9843 | -0.03 | -0.09 | 29.16 | 29.16 | 28.95 | 1893 |
| 1713393000 | 29.01 | -0.04 | -0.14 | 29.23 | 29.23 | 28.94 | 4227 |
| 1713306600 | 29.05 | -0.44 | -1.48 | 29.43 | 29.43 | 29.0455 | 5556 |
| 1713220200 | 29.4862 | -0.39 | -1.31 | 30.07 | 30.07 | 29.36 | 3546 |
| 1712961000 | 29.8782 | -0.48 | -1.59 | 30.2 | 30.2 | 29.85 | 2230 |
| 1712874600 | 30.3599 | 0.03 | 0.09 | 30.51 | 30.51 | 30.0999 | 4569 |
| 1712788200 | 30.3325 | -0.9 | -2.89 | 30.64 | 30.64 | 30.2096 | 3410 |
| 1712701800 | 31.2361 | 0.39 | 1.27 | 30.94 | 31.24 | 30.94 | 4169 |
| 1712615400 | 30.8441 | 0.91 | 3.05 | 30.3 | 30.8441 | 30.3 | 15502 |
| 1712356200 | 29.93 | 0.16 | 0.54 | 29.74 | 29.96 | 29.705 | 5404 |
| 1712269800 | 29.7702 | -0.05 | -0.17 | 30.1 | 30.1935 | 29.76 | 2973 |
| 1712183400 | 29.82 | 0.01 | 0.03 | 29.75 | 29.85 | 29.65 | 21389 |
| 1712097000 | 29.8103 | -0.4 | -1.31 | 29.95 | 29.95 | 29.7101 | 11892 |
| 1712010600 | 30.2067 | -0.4 | -1.30 | 30.61 | 30.61 | 30.17 | 6572 |
| 1711665000 | 30.6036 | 0.24 | 0.80 | 30.33 | 30.75 | 30.33 | 8677 |
| 1711578600 | 30.36 | 0.77 | 2.58 | 29.89 | 30.36 | 29.89 | 3658 |
| 1711492200 | 29.595 | -0.5 | -1.66 | 29.9 | 29.9 | 29.595 | 2768 |
| 1711405800 | 30.0939 | -0.3 | -1.00 | 30.43 | 30.525 | 30.0925 | 3556 |
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
