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 | -0.61 | -1.81277860327 | 33.65 | 33.9 | 32.93 | 104592 | 33.49463553 | SP |
| 4 | -0.36 | -1.07784431138 | 33.4 | 34.32 | 32.42 | 103621 | 33.70126063 | SP |
| 12 | -0.21 | -0.631578947368 | 33.25 | 34.32 | 31.6 | 143426 | 33.54878864 | SP |
| 26 | 5.2 | 18.6781609195 | 27.84 | 34.32 | 27.7701 | 79321 | 33.09789851 | SP |
| 52 | 8.3 | 33.54890865 | 24.74 | 34.32 | 23.7 | 51617 | 32.92965845 | SP |
| 156 | 8.3 | 33.54890865 | 24.74 | 34.32 | 23.7 | 51617 | 32.92965845 | SP |
| 260 | 8.3 | 33.54890865 | 24.74 | 34.32 | 23.7 | 51617 | 32.92965845 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 33.1 | -0.22 | -0.66 | 33.229999 | 33.229999 | 33.02 | 49142 |
| 1719354600 | 33.3183 | -0.21 | -0.63 | 33.36 | 33.36 | 33.18 | 64791 |
| 1719268200 | 33.53 | 0.23 | 0.69 | 33.509999 | 33.9 | 33.509999 | 83674 |
| 1719009000 | 33.299999 | -0.37 | -1.10 | 33.66 | 33.66 | 33.159999 | 78908 |
| 1718922600 | 33.67 | 0.19 | 0.57 | 33.65 | 33.72 | 33.452399 | 246443 |
| 1718749800 | 33.479999 | 0.25 | 0.75 | 33.229999 | 33.5 | 33.2 | 59709 |
| 1718663400 | 33.229999 | 0.56 | 1.71 | 32.86 | 33.229999 | 32.67 | 95209 |
| 1718404200 | 32.67 | -0.57 | -1.71 | 32.82 | 32.82 | 32.42 | 58099 |
| 1718317800 | 33.24 | -0.35 | -1.04 | 33.56 | 33.63 | 33.140099 | 80705 |
| 1718231400 | 33.59 | 0.09 | 0.27 | 33.82 | 33.82 | 33.554299 | 42070 |
| 1718145000 | 33.5 | -0.39 | -1.15 | 33.81 | 33.97 | 33.299999 | 42488 |
| 1718058600 | 33.89 | -0.1 | -0.29 | 34 | 34.01 | 33.81 | 148293 |
| 1717799400 | 33.9869 | -0.01 | -0.04 | 34.15 | 34.17 | 33.97 | 153833 |
| 1717713000 | 34 | 0.02 | 0.06 | 34.06 | 34.12 | 33.98 | 454025 |
| 1717626600 | 33.98 | 0.06 | 0.18 | 34.06 | 34.27 | 33.805 | 119702 |
| 1717540200 | 33.9175 | -0.16 | -0.48 | 34.02 | 34.02 | 33.7759 | 56707 |
| 1717453800 | 34.08 | -0.01 | -0.03 | 34.32 | 34.32 | 33.96 | 49275 |
| 1717194600 | 34.09 | 0.58 | 1.73 | 33.8 | 34.09 | 33.7 | 36294 |
| 1717108200 | 33.509999 | 0.27 | 0.81 | 33.4 | 33.58 | 33.299999 | 49435 |
| 1717021800 | 33.24 | -0.52 | -1.54 | 33.509999 | 33.509999 | 33.229999 | 538077 |
| 1716935400 | 33.76 | -0.26 | -0.76 | 34.18 | 34.22 | 33.7346 | 75770 |
| 1716589800 | 34.02 | 0.19 | 0.56 | 33.87 | 34.08 | 33.8401 | 26702 |
| 1716503400 | 33.83 | 0.02 | 0.06 | 34.2 | 34.2 | 33.7601 | 89329 |
| 1716417000 | 33.81 | -0.22 | -0.65 | 33.96 | 34.04 | 33.745 | 67965 |
| 1716330600 | 34.03 | 0.06 | 0.19 | 33.96 | 34.13 | 33.95 | 1129537 |
| 1716244200 | 33.9665 | 0.25 | 0.75 | 33.9 | 34.0199 | 33.7801 | 32154 |
| 1715985000 | 33.714 | 0.01 | 0.04 | 33.64 | 33.74 | 33.6 | 27123 |
| 1715898600 | 33.7015 | 0.11 | 0.32 | 33.62 | 33.86 | 33.611 | 1451989 |
| 1715812200 | 33.595 | 0.24 | 0.73 | 33.54 | 33.6693 | 33.4206 | 1447938 |
| 1715725800 | 33.35 | 0.02 | 0.06 | 33.36 | 33.549999 | 33.299999 | 93260 |
| 1715639400 | 33.33 | -0.28 | -0.83 | 33.78 | 33.78 | 33.325 | 56813 |
| 1715380200 | 33.61 | 0.11 | 0.32 | 33.65 | 33.67 | 33.5099 | 71237 |
| 1715293800 | 33.502499 | 0.25 | 0.76 | 33.29 | 33.549999 | 33.29 | 121004 |
| 1715207400 | 33.25 | 0.16 | 0.48 | 33.15 | 33.259999 | 33.14 | 16779 |
| 1715121000 | 33.09 | -0.41 | -1.22 | 33.36 | 33.5 | 33.07 | 32318 |
| 1715034600 | 33.5 | 0.43 | 1.30 | 33.409999 | 33.5058 | 33.3301 | 34484 |
| 1714775400 | 33.07 | 0.3 | 0.92 | 33.1 | 33.42 | 32.869999 | 92670 |
| 1714689000 | 32.77 | -0.01 | -0.03 | 32.99 | 33.189999 | 32.52 | 60847 |
| 1714602600 | 32.7796 | -0 | -0.00 | 32.97 | 33.0096 | 32.65 | 36095 |
| 1714516200 | 32.7806 | -0.51 | -1.53 | 33.21 | 33.21 | 32.759999 | 33967 |
| 1714429800 | 33.29 | 0.31 | 0.92 | 33.11 | 33.33 | 33.07 | 55962 |
| 1714170600 | 32.9849 | 0.31 | 0.94 | 32.67 | 33.064999 | 32.67 | 39008 |
| 1714084200 | 32.679 | -0.06 | -0.19 | 32.29 | 32.7631 | 32.229999 | 26771 |
| 1713997800 | 32.74 | -0.01 | -0.03 | 32.89 | 33.049999 | 32.56 | 32831 |
| 1713911400 | 32.75 | 0.49 | 1.52 | 32.59 | 32.9 | 32.59 | 31799 |
| 1713825000 | 32.259999 | 0.13 | 0.40 | 32.25 | 32.4 | 32.136499 | 40220 |
| 1713565800 | 32.13 | 0.29 | 0.91 | 32.02 | 32.25 | 32.02 | 78918 |
| 1713479400 | 31.84 | -0.3 | -0.92 | 32.15 | 32.15 | 31.6 | 26954 |
| 1713393000 | 32.135399 | -0 | -0.01 | 32.33 | 32.33 | 31.81 | 28555 |
| 1713306600 | 32.14 | -0.24 | -0.74 | 32.38 | 32.38 | 32.08 | 141483 |
| 1713220200 | 32.38 | 0.02 | 0.06 | 32.979999 | 32.9808 | 32.33 | 86555 |
| 1712961000 | 32.36 | -0.12 | -0.37 | 32.479999 | 32.7199 | 32.32 | 57523 |
| 1712874600 | 32.479999 | 0.24 | 0.74 | 32.45 | 32.59 | 32.21 | 28336 |
| 1712788200 | 32.24 | -0.3 | -0.92 | 32.06 | 32.3493 | 32.06 | 14827 |
| 1712701800 | 32.54 | -0.96 | -2.87 | 33.13 | 33.13 | 32.35 | 49750 |
| 1712615400 | 33.5 | 0.33 | 0.99 | 33.369999 | 33.5827 | 33.369999 | 19501 |
| 1712356200 | 33.17 | 0.13 | 0.39 | 33.009999 | 33.228299 | 32.9 | 25235 |
| 1712269800 | 33.04 | 0.01 | 0.04 | 33.25 | 33.29 | 33.0351 | 29599 |
| 1712183400 | 33.0261 | -0.01 | -0.03 | 32.939999 | 33.06 | 32.81 | 25871 |
| 1712097000 | 33.0367 | -0.08 | -0.25 | 33.09 | 33.15 | 32.74 | 17634 |
| 1712010600 | 33.119999 | -0.08 | -0.23 | 33.29 | 33.29 | 33.04 | 21469 |
| 1711665000 | 33.197 | -0.1 | -0.31 | 33.18 | 33.2899 | 33.151899 | 28452 |
| 1711578600 | 33.299999 | 0.24 | 0.73 | 33.119999 | 33.308799 | 33.119999 | 31162 |
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
