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 | -0.06 | -0.182038834951 | 32.96 | 33.8799 | 32.64 | 32141 | 32.93379905 | SP |
| 4 | 0.72 | 2.23741454319 | 32.18 | 33.8799 | 30.4 | 19757 | 32.19662361 | SP |
| 12 | 2.35 | 7.69230769231 | 30.55 | 33.8799 | 29.05 | 15011 | 31.8384193 | SP |
| 26 | 1.54 | 4.91071428571 | 31.36 | 33.8799 | 29.05 | 17689 | 30.79333897 | SP |
| 52 | 7.97 | 31.969514641 | 24.93 | 33.8799 | 23.56 | 13848 | 29.74025074 | SP |
| 156 | 7.97 | 31.969514641 | 24.93 | 33.8799 | 23.56 | 13848 | 29.74025074 | SP |
| 260 | 7.97 | 31.969514641 | 24.93 | 33.8799 | 23.56 | 13848 | 29.74025074 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 32.9 | 0.23 | 0.70 | 32.99 | 32.99 | 32.784999 | 11855 |
| 1727303400 | 32.67 | -0.3 | -0.92 | 33.08 | 33.08 | 32.64 | 9888 |
| 1727217000 | 32.974899 | 0.04 | 0.11 | 33.07 | 33.8799 | 32.89 | 62664 |
| 1727130600 | 32.9377 | -0 | -0.01 | 33.189999 | 33.189999 | 32.850099 | 17193 |
| 1726871400 | 32.939999 | 0.02 | 0.06 | 32.96 | 33.06 | 32.77 | 59106 |
| 1726785000 | 32.92 | 0.54 | 1.68 | 32.74 | 33.029899 | 32.74 | 19213 |
| 1726698600 | 32.3754 | -0.03 | -0.11 | 32.409999 | 32.979999 | 32.33 | 6818 |
| 1726612200 | 32.409999 | 0.18 | 0.56 | 32.57 | 32.67 | 32.33 | 10436 |
| 1726525800 | 32.229999 | 0.21 | 0.66 | 32.09 | 32.29 | 32.045 | 25077 |
| 1726266600 | 32.017899 | 0.66 | 2.10 | 31.86 | 32.1199 | 31.86 | 8306 |
| 1726180200 | 31.3599 | 0.32 | 1.03 | 31.09 | 31.458 | 31.0865 | 35428 |
| 1726093800 | 31.04 | 0.19 | 0.62 | 30.85 | 31.05 | 30.4 | 7527 |
| 1726007400 | 30.8489 | 0.02 | 0.06 | 30.93 | 30.93 | 30.6882 | 7193 |
| 1725921000 | 30.8308 | 0.21 | 0.69 | 30.8171 | 31.0067 | 30.8171 | 1560 |
| 1725661800 | 30.6188 | -0.47 | -1.50 | 31.15 | 31.15 | 30.6188 | 8940 |
| 1725575400 | 31.0838 | -0.29 | -0.92 | 31.39 | 31.39 | 31.045 | 20889 |
| 1725489000 | 31.373 | -0.05 | -0.17 | 31.43 | 31.66 | 31.29 | 10631 |
| 1725402600 | 31.4261 | -0.77 | -2.40 | 31.68 | 31.73 | 31.4261 | 50473 |
| 1725057000 | 32.2 | 0.17 | 0.52 | 32.18 | 32.2 | 32.06 | 2182 |
| 1724970600 | 32.034399 | 0.05 | 0.16 | 32.1081 | 32.33 | 32.034399 | 5360 |
| 1724884200 | 31.9842 | -0.21 | -0.66 | 32.08 | 32.11 | 31.9596 | 2800 |
| 1724797800 | 32.198099 | -0.11 | -0.35 | 32.189999 | 32.27 | 32.119999 | 10457 |
| 1724711400 | 32.3128 | -0.11 | -0.33 | 32.57 | 32.64 | 32.3128 | 1027 |
| 1724452200 | 32.4206 | 0.74 | 2.33 | 32.049999 | 32.5372 | 32.049999 | 3793 |
| 1724365800 | 31.683 | -0.21 | -0.66 | 31.87 | 31.8899 | 31.683 | 5216 |
| 1724279400 | 31.8927 | 0.38 | 1.21 | 31.69 | 31.8927 | 31.6286 | 3421 |
| 1724193000 | 31.51 | -0.28 | -0.88 | 31.91 | 31.91 | 31.4 | 8319 |
| 1724106600 | 31.79 | 0.31 | 0.99 | 31.44 | 31.8 | 31.44 | 2018 |
| 1723847400 | 31.4792 | 0.16 | 0.52 | 31.24 | 31.5599 | 31.24 | 11705 |
| 1723761000 | 31.3156 | 0.53 | 1.71 | 31.26 | 31.48 | 31.03 | 6452 |
| 1723674600 | 30.79 | 0.1 | 0.33 | 30.95 | 30.95 | 30.57 | 11196 |
| 1723588200 | 30.6877 | 0.38 | 1.25 | 30.51 | 30.6899 | 30.41 | 1774 |
| 1723501800 | 30.31 | -0.2 | -0.66 | 30.71 | 30.71 | 30.2501 | 5106 |
| 1723242600 | 30.51 | 0.17 | 0.56 | 30.58 | 30.58 | 30.35 | 6200 |
| 1723156200 | 30.341 | 0.71 | 2.40 | 29.95 | 30.42 | 29.95 | 3708 |
| 1723069800 | 29.6312 | -0.39 | -1.30 | 30.46 | 30.48 | 29.6312 | 4026 |
| 1722983400 | 30.0224 | 0.34 | 1.15 | 29.8 | 30.31 | 29.8 | 9722 |
| 1722897000 | 29.68 | -0.85 | -2.78 | 29.05 | 29.7947 | 29.05 | 6996 |
| 1722637800 | 30.5286 | -0.98 | -3.11 | 30.61 | 30.66 | 30.31 | 7989 |
| 1722551400 | 31.51 | -0.78 | -2.43 | 32.299999 | 32.299999 | 31.2637 | 9431 |
| 1722465000 | 32.2944 | 0.26 | 0.83 | 32.56 | 32.64 | 32.1298 | 11099 |
| 1722378600 | 32.03 | -0.04 | -0.12 | 31.97 | 32.049999 | 31.85 | 7528 |
| 1722292200 | 32.07 | -0.13 | -0.40 | 32.33 | 32.368499 | 31.9501 | 10063 |
| 1722033000 | 32.1999 | 0.52 | 1.64 | 32.09 | 32.259999 | 31.945 | 9167 |
| 1721946600 | 31.68 | 0.23 | 0.74 | 31.51 | 32.11 | 31.51 | 130229 |
| 1721860200 | 31.4466 | -0.78 | -2.43 | 32.159999 | 32.159999 | 31.4466 | 7759 |
| 1721773800 | 32.229999 | 0.17 | 0.53 | 32.13 | 32.29 | 32.13 | 9002 |
| 1721687400 | 32.0604 | 0.52 | 1.64 | 31.71 | 32.09 | 31.53 | 14122 |
| 1721428200 | 31.5432 | -0.21 | -0.65 | 31.56 | 31.68 | 31.54 | 1676 |
| 1721341800 | 31.75 | -0.42 | -1.31 | 32.27 | 32.34 | 31.591 | 77532 |
| 1721255400 | 32.17 | -0.54 | -1.65 | 32.54 | 32.54 | 32.17 | 6391 |
| 1721169000 | 32.71 | 0.88 | 2.76 | 32.2 | 32.72 | 32.2 | 32713 |
| 1721082600 | 31.83 | 0.32 | 1.02 | 31.79 | 31.94 | 31.79 | 11891 |
| 1720823400 | 31.51 | 0.29 | 0.92 | 31.51 | 31.65 | 31.51 | 8218 |
| 1720737000 | 31.2241 | 0.69 | 2.27 | 31 | 31.27 | 31 | 13030 |
| 1720650600 | 30.53 | 0.36 | 1.20 | 30.25 | 30.53 | 30.24 | 16014 |
| 1720564200 | 30.1683 | -0.15 | -0.50 | 30.34 | 30.34 | 30.1683 | 3604 |
| 1720477800 | 30.32 | 0.09 | 0.30 | 30.33 | 30.44 | 30.32 | 3652 |
| 1720218600 | 30.23 | -0.13 | -0.41 | 30.55 | 30.55 | 30.06 | 9864 |
| 1720040640 | 30.3554 | 0.05 | 0.15 | 30.5 | 30.5 | 30.3 | 3322 |
| 1719959400 | 30.31 | 0.02 | 0.07 | 30.42 | 30.42 | 30.22 | 70564 |
| 1719873000 | 30.29 | -0.16 | -0.53 | 30.58 | 30.58 | 30.21 | 33594 |
| 1719613800 | 30.45 | 0 | 0.00 | 30.45 | 30.45 | 30.45 | 0 |
| 1719527400 | 30.45 | 0.15 | 0.50 | 30.33 | 30.45 | 30.26 | 13798 |
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
