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 | 0.31 | 0.978535353535 | 31.68 | 32.34 | 31.6308 | 23849 | 31.85641433 | SP |
| 4 | 2.04 | 6.81135225376 | 29.95 | 32.34 | 29.648 | 12214 | 31.18299344 | SP |
| 12 | 3.17 | 10.9993060375 | 28.82 | 32.34 | 28.47 | 10369 | 29.94042167 | SP |
| 26 | 2 | 6.66888962988 | 29.99 | 32.34 | 27.8701 | 9223 | 29.641145 | SP |
| 52 | 1.98 | 6.59780073309 | 30.01 | 32.34 | 24.79 | 8312 | 28.98025449 | SP |
| 156 | -3.9 | -10.8665366397 | 35.89 | 39.89 | 24.79 | 8961 | 31.25585107 | SP |
| 260 | 1.34 | 4.37194127243 | 30.65 | 39.89 | 19.415 | 10812 | 29.86118465 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 31.74 | -0.08 | -0.27 | 31.8 | 31.88 | 31.67 | 13117 |
| 1721341800 | 31.8246 | -0.22 | -0.69 | 31.95 | 32.22 | 31.72 | 17533 |
| 1721255400 | 32.0464 | 0.06 | 0.18 | 31.91 | 32.34 | 31.91 | 22271 |
| 1721169000 | 31.9897 | 0.23 | 0.71 | 31.76 | 31.9897 | 31.6308 | 17927 |
| 1721082600 | 31.7627 | 0.25 | 0.81 | 31.68 | 31.83 | 31.68 | 48398 |
| 1720823400 | 31.5089 | 0.16 | 0.51 | 31.49 | 31.643 | 31.49 | 9179 |
| 1720737000 | 31.35 | 0.66 | 2.17 | 31.09 | 31.449 | 31.09 | 13714 |
| 1720650600 | 30.6856 | 0.31 | 1.00 | 30.47 | 30.6856 | 30.41 | 9860 |
| 1720564200 | 30.3804 | 0.04 | 0.13 | 30.32 | 30.45 | 30.1471 | 10316 |
| 1720477800 | 30.3397 | 0.1 | 0.33 | 30.4 | 30.41 | 30.27 | 5064 |
| 1720218600 | 30.24 | -0.06 | -0.19 | 30.28 | 30.3 | 30.24 | 3471 |
| 1720040640 | 30.2965 | -0 | -0.01 | 30.42 | 30.42 | 30.28 | 1512 |
| 1719959400 | 30.3 | 0.16 | 0.53 | 30.22 | 30.34 | 30.21 | 4258 |
| 1719873000 | 30.14 | 0.21 | 0.70 | 30.66 | 30.66 | 29.97 | 44179 |
| 1719613800 | 29.93 | 0 | 0.00 | 29.93 | 29.93 | 29.93 | 0 |
| 1719527400 | 29.93 | 0.2 | 0.67 | 29.8 | 29.93 | 29.681 | 1762 |
| 1719441000 | 29.731 | -0.1 | -0.33 | 29.74 | 29.8 | 29.648 | 2055 |
| 1719354600 | 29.83 | -0.32 | -1.06 | 29.82 | 29.9199 | 29.82 | 3189 |
| 1719268200 | 30.15 | 0.29 | 0.97 | 29.95 | 30.3699 | 29.95 | 2989 |
| 1719009000 | 29.86 | 0.04 | 0.13 | 29.9 | 29.9 | 29.8 | 3148 |
| 1718922600 | 29.821 | -0.15 | -0.51 | 29.89 | 29.89 | 29.8001 | 11915 |
| 1718749800 | 29.9724 | 0.13 | 0.42 | 29.86 | 30.04 | 29.86 | 5096 |
| 1718663400 | 29.847 | 0.03 | 0.11 | 29.71 | 29.95 | 29.6245 | 5486 |
| 1718404200 | 29.813 | 0.02 | 0.07 | 29.64 | 29.813 | 29.64 | 1053 |
| 1718317800 | 29.7934 | 0.11 | 0.38 | 29.71 | 29.92 | 29.71 | 5775 |
| 1718231400 | 29.6795 | 0.32 | 1.08 | 29.95 | 30.0654 | 29.63 | 2662 |
| 1718145000 | 29.3629 | -0.09 | -0.31 | 29.33 | 29.45 | 29.31 | 4531 |
| 1718058600 | 29.4541 | 0 | 0.01 | 29.29 | 29.615 | 29.25 | 5641 |
| 1717799400 | 29.4503 | -0.25 | -0.83 | 29.38 | 29.46 | 29.3509 | 5671 |
| 1717713000 | 29.6974 | 0.01 | 0.02 | 29.6 | 29.73 | 29.6 | 6523 |
| 1717626600 | 29.6911 | -0.04 | -0.13 | 29.78 | 29.78 | 29.6911 | 9837 |
| 1717540200 | 29.7294 | 0.23 | 0.78 | 29.45 | 29.845 | 29.45 | 4822 |
| 1717453800 | 29.5 | -0.05 | -0.17 | 29.66 | 29.66 | 29.3701 | 7850 |
| 1717194600 | 29.5509 | 0.47 | 1.60 | 29.21 | 29.5509 | 29.21 | 11251 |
| 1717108200 | 29.085 | 0.44 | 1.55 | 28.79 | 29.085 | 28.79 | 12089 |
| 1717021800 | 28.6407 | -0.33 | -1.14 | 28.64 | 28.6407 | 28.47 | 133072 |
| 1716935400 | 28.97 | -0.19 | -0.65 | 29.39 | 29.39 | 28.8901 | 12006 |
| 1716589800 | 29.1609 | 0.07 | 0.23 | 29.35 | 29.35 | 29.14 | 5571 |
| 1716503400 | 29.0935 | -0.57 | -1.93 | 29.7 | 29.7 | 29.0935 | 5738 |
| 1716417000 | 29.6652 | -0.28 | -0.95 | 29.8 | 29.92 | 29.6652 | 4924 |
| 1716330600 | 29.95 | 0.07 | 0.23 | 29.82 | 29.95 | 29.82 | 2726 |
| 1716244200 | 29.8813 | -0.18 | -0.60 | 30.09 | 30.09 | 29.8813 | 2231 |
| 1715985000 | 30.0611 | 0 | 0.01 | 30.2 | 30.2 | 30.01 | 1504 |
| 1715898600 | 30.0594 | -0.07 | -0.22 | 30.18 | 30.18 | 30.04 | 5215 |
| 1715812200 | 30.1248 | 0.26 | 0.87 | 30.33 | 30.33 | 30.088 | 4447 |
| 1715725800 | 29.8662 | 0.25 | 0.85 | 29.85 | 29.9 | 29.72 | 7254 |
| 1715639400 | 29.6149 | 0.06 | 0.19 | 29.73 | 29.73 | 29.5 | 4815 |
| 1715380200 | 29.5586 | -0.04 | -0.12 | 29.64 | 29.64 | 29.43 | 4835 |
| 1715293800 | 29.5945 | 0.47 | 1.62 | 29.32 | 29.6 | 29.32 | 2152 |
| 1715207400 | 29.1234 | -0.25 | -0.84 | 29.17 | 29.17 | 29.04 | 1635 |
| 1715121000 | 29.3701 | 0.17 | 0.58 | 29.39 | 29.5 | 29.35 | 5932 |
| 1715034600 | 29.2014 | 0.14 | 0.48 | 29.33 | 29.33 | 29.11 | 3669 |
| 1714775400 | 29.0614 | 0.09 | 0.32 | 29.38 | 29.38 | 29.0237 | 33559 |
| 1714689000 | 28.97 | 0.45 | 1.58 | 28.77 | 28.985 | 28.7 | 3965 |
| 1714602600 | 28.5183 | -0.12 | -0.41 | 28.62 | 28.87 | 28.5183 | 6834 |
| 1714516200 | 28.6345 | -0.3 | -1.03 | 28.74 | 28.88 | 28.6345 | 2334 |
| 1714429800 | 28.9324 | 0.24 | 0.82 | 28.82 | 29.06 | 28.82 | 1479 |
| 1714170600 | 28.6963 | 0.03 | 0.10 | 28.75 | 28.9586 | 28.6963 | 11311 |
| 1714084200 | 28.667 | -0.2 | -0.70 | 28.59 | 28.7099 | 28.59 | 16848 |
| 1713997800 | 28.8684 | 0.04 | 0.15 | 28.71 | 28.8684 | 28.71 | 5717 |
| 1713911400 | 28.8245 | 0.23 | 0.82 | 28.56 | 28.8752 | 28.56 | 4404 |
| 1713825000 | 28.59 | 0.4 | 1.42 | 28.31 | 28.59 | 28.31 | 5453 |
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
