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 | -0.0605 | -0.173054919908 | 34.96 | 35 | 34.56 | 2995 | 34.73370282 | SP |
| 4 | 1.0711 | 3.16627449126 | 33.8284 | 35.06 | 33.01 | 3782 | 34.34715065 | SP |
| 12 | 2.4488 | 7.54621626036 | 32.4507 | 35.06 | 30.7687 | 4868 | 32.97025463 | SP |
| 26 | 2.9557 | 9.2528127524 | 31.9438 | 35.06 | 30.7687 | 7999 | 32.37022558 | SP |
| 52 | 5.4495 | 18.5042444822 | 29.45 | 35.06 | 29.16 | 6558 | 31.63147803 | SP |
| 156 | 7.0793 | 25.4466179251 | 27.8202 | 35.06 | 21.81 | 7649 | 29.30728982 | SP |
| 260 | 8.9795 | 34.643132716 | 25.92 | 35.06 | 21.81 | 7885 | 29.04272467 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 34.8995 | 0.05 | 0.13 | 34.853 | 34.92 | 34.78 | 16175 |
| 1719354600 | 34.853 | 0.29 | 0.85 | 34.56 | 34.905 | 34.56 | 3499 |
| 1719268200 | 34.56 | -0.24 | -0.69 | 34.7999 | 34.7999 | 34.56 | 4751 |
| 1719009000 | 34.7999 | -0.06 | -0.17 | 34.75 | 34.89 | 34.75 | 934 |
| 1718922600 | 34.8575 | -0.14 | -0.41 | 34.96 | 35 | 34.8575 | 2795 |
| 1718749800 | 35.0005 | 0.04 | 0.10 | 34.89 | 35.06 | 34.89 | 10154 |
| 1718663400 | 34.9639 | 0.22 | 0.64 | 34.7432 | 35.06 | 34.7432 | 614 |
| 1718404200 | 34.7432 | 0.03 | 0.10 | 34.7092 | 34.7432 | 34.68 | 14900 |
| 1718317800 | 34.7092 | 0.09 | 0.26 | 34.83 | 34.83 | 34.6494 | 5721 |
| 1718231400 | 34.6185 | 0.33 | 0.96 | 34.47 | 34.62 | 34.47 | 312 |
| 1718145000 | 34.2894 | 0.16 | 0.46 | 34.13 | 34.31 | 34.13 | 1808 |
| 1718058600 | 34.133 | 0.06 | 0.19 | 34.0695 | 34.14 | 34.02 | 685 |
| 1717799400 | 34.0695 | -0 | -0.00 | 34.0707 | 34.0707 | 34.0695 | 15 |
| 1717713000 | 34.0707 | -0 | -0.01 | 34.18 | 34.18 | 34.03 | 2683 |
| 1717626600 | 34.0748 | 0.45 | 1.34 | 33.6252 | 34.0748 | 33.6252 | 60 |
| 1717540200 | 33.6252 | 0.11 | 0.33 | 33.5161 | 33.66 | 33.509999 | 2190 |
| 1717453800 | 33.5161 | 0.05 | 0.13 | 33.470999 | 33.549999 | 33.435 | 11267 |
| 1717194600 | 33.470999 | 0.01 | 0.02 | 33.4639 | 33.49 | 33.009999 | 4803 |
| 1717108200 | 33.4639 | -0.23 | -0.67 | 33.6898 | 33.6898 | 33.45 | 2039 |
| 1717021800 | 33.6898 | -0.14 | -0.41 | 33.8284 | 33.8284 | 33.6898 | 2637 |
| 1716935400 | 33.8284 | 0.05 | 0.15 | 33.98 | 33.98 | 33.8284 | 3215 |
| 1716589800 | 33.7785 | 0.25 | 0.75 | 33.5259 | 33.88 | 33.5259 | 1638 |
| 1716503400 | 33.5259 | -0.04 | -0.11 | 33.5639 | 33.86 | 33.46 | 15774 |
| 1716417000 | 33.5639 | -0.05 | -0.15 | 33.6132 | 33.68 | 33.52 | 2771 |
| 1716330600 | 33.6132 | 0.07 | 0.21 | 33.49 | 33.6132 | 33.49 | 2097 |
| 1716244200 | 33.543999 | 0.18 | 0.55 | 33.3616 | 33.59 | 33.3616 | 660 |
| 1715985000 | 33.3616 | -0.03 | -0.08 | 33.3895 | 33.439999 | 33.28 | 4129 |
| 1715898600 | 33.3895 | -0.04 | -0.11 | 33.4268 | 33.479999 | 33.3895 | 1880 |
| 1715812200 | 33.4268 | 0.39 | 1.19 | 33.0334 | 33.4268 | 33.0334 | 944 |
| 1715725800 | 33.0334 | 0.21 | 0.63 | 32.827599 | 33.06 | 32.827599 | 15359 |
| 1715639400 | 32.827599 | 0.04 | 0.12 | 32.83 | 32.88 | 32.77 | 6673 |
| 1715380200 | 32.7889 | 0.11 | 0.33 | 32.6807 | 32.82 | 32.6807 | 2349 |
| 1715293800 | 32.6807 | 0.05 | 0.15 | 32.6329 | 32.71 | 32.6329 | 393 |
| 1715207400 | 32.6329 | -0.01 | -0.03 | 32.6443 | 32.68 | 32.59 | 5131 |
| 1715121000 | 32.6443 | 0.04 | 0.11 | 32.645 | 32.75 | 32.6443 | 11369 |
| 1715034600 | 32.609099 | 0.32 | 0.99 | 32.290599 | 32.609099 | 32.290599 | 4024 |
| 1714775400 | 32.290599 | 0.6 | 1.90 | 31.688 | 32.33 | 31.688 | 1023 |
| 1714689000 | 31.688 | 0.29 | 0.93 | 31.64 | 31.688 | 31.33 | 1423 |
| 1714602600 | 31.3951 | -0.17 | -0.52 | 31.5603 | 31.66 | 31.3951 | 2147 |
| 1714516200 | 31.5603 | -0.5 | -1.57 | 31.98 | 32.0899 | 31.5603 | 7229 |
| 1714429800 | 32.063299 | 0.05 | 0.17 | 32.009999 | 32.1 | 31.96 | 6834 |
| 1714170600 | 32.009999 | 0.52 | 1.64 | 31.4945 | 32.04 | 31.4945 | 4038 |
| 1714084200 | 31.4945 | -0.18 | -0.57 | 31.6742 | 31.6742 | 31.17 | 3186 |
| 1713997800 | 31.6742 | 0.11 | 0.35 | 31.78 | 31.8199 | 31.6079 | 6885 |
| 1713911400 | 31.5643 | 0.46 | 1.46 | 31.1087 | 31.649 | 31.1087 | 4235 |
| 1713825000 | 31.1087 | 0.34 | 1.11 | 30.94 | 31.1087 | 30.92 | 2624 |
| 1713565800 | 30.7687 | -0.6 | -1.90 | 31.364 | 31.364 | 30.7687 | 2274 |
| 1713479400 | 31.364 | -0.19 | -0.62 | 31.5581 | 31.5581 | 31.364 | 489 |
| 1713393000 | 31.5581 | -0.32 | -1.01 | 31.95 | 31.95 | 31.5581 | 5782 |
| 1713306600 | 31.8812 | 0.05 | 0.14 | 31.8361 | 31.97 | 31.8361 | 2298 |
| 1713220200 | 31.8361 | -0.35 | -1.10 | 32.49 | 32.5 | 31.8314 | 7977 |
| 1712961000 | 32.1901 | -0.57 | -1.74 | 32.759999 | 32.759999 | 32.1901 | 7516 |
| 1712874600 | 32.759999 | 0.44 | 1.35 | 32.3243 | 32.759999 | 32.3243 | 18236 |
| 1712788200 | 32.3243 | -0.17 | -0.54 | 32.498399 | 32.498399 | 32.210299 | 6032 |
| 1712701800 | 32.498399 | 0.03 | 0.09 | 32.619999 | 32.619999 | 32.4 | 3385 |
| 1712615400 | 32.47 | 0.01 | 0.03 | 32.43 | 32.479999 | 32.3823 | 2337 |
| 1712356200 | 32.46 | 0.33 | 1.03 | 32.229999 | 32.54 | 32.229999 | 5096 |
| 1712269800 | 32.13 | -0.35 | -1.06 | 32.4754 | 32.57 | 32.13 | 390 |
| 1712183400 | 32.4754 | 0.02 | 0.08 | 32.450699 | 32.619999 | 32.4 | 30649 |
| 1712097000 | 32.450699 | -0.2 | -0.60 | 32.299999 | 32.450699 | 32.27 | 5129 |
| 1712010600 | 32.648 | 0.03 | 0.09 | 32.6191 | 32.799999 | 32.57 | 5505 |
| 1711665000 | 32.6191 | 0.01 | 0.03 | 32.609499 | 32.659999 | 32.609499 | 2507 |
| 1711578600 | 32.609499 | 0.02 | 0.06 | 32.59 | 32.659999 | 32.564999 | 33139 |
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
