We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0617 | -3.19596628537 | 33.22 | 33.38 | 32.09 | 122687 | 32.6785039 | SP |
| 4 | 0.5083 | 1.60600315956 | 31.65 | 33.41 | 31.5264 | 133774 | 32.55923161 | SP |
| 12 | 1.4783 | 4.81844850065 | 30.68 | 33.41 | 30.1219 | 151458 | 31.58177952 | SP |
| 26 | 2.9683 | 10.1688934567 | 29.19 | 33.41 | 29.07 | 195412 | 30.7664928 | SP |
| 52 | 2.8283 | 9.64302761677 | 29.33 | 33.41 | 26.12 | 195085 | 29.55921577 | SP |
| 156 | -0.6717 | -2.04599451721 | 32.83 | 34 | 23.111 | 94635 | 28.91737053 | SP |
| 260 | 5.3614 | 20.0075381854 | 26.7969 | 34.13 | 16.43 | 58735 | 28.81219467 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 32.119999 | -0.33 | -1.02 | 32.229999 | 32.36 | 32.09 | 135171 |
| 1721341800 | 32.45 | -0.25 | -0.76 | 32.78 | 32.81 | 32.350099 | 130246 |
| 1721255400 | 32.7 | -0.6 | -1.80 | 32.93 | 32.93 | 32.67 | 140341 |
| 1721169000 | 33.299999 | 0.24 | 0.73 | 33.189999 | 33.38 | 33.11 | 94257 |
| 1721082600 | 33.06 | -0.21 | -0.63 | 33.22 | 33.22 | 32.9699 | 113717 |
| 1720823400 | 33.27 | 0.08 | 0.24 | 33.2 | 33.409999 | 33.0906 | 71055 |
| 1720737000 | 33.189999 | 0.02 | 0.06 | 33.31 | 33.412 | 33.1 | 222242 |
| 1720650600 | 33.17 | 0.3 | 0.90 | 33.09 | 33.17 | 32.909999 | 94904 |
| 1720564200 | 32.875 | 0.02 | 0.06 | 32.89 | 32.9799 | 32.75 | 287730 |
| 1720477800 | 32.854999 | 0.1 | 0.32 | 32.75 | 33.012999 | 32.72 | 138637 |
| 1720218600 | 32.75 | 0.33 | 1.02 | 32.799999 | 32.799999 | 32.509999 | 364585 |
| 1720040640 | 32.4187 | 0.36 | 1.12 | 32.229999 | 32.424599 | 32.189999 | 68384 |
| 1719959400 | 32.06 | 0.14 | 0.44 | 31.83 | 32.06 | 31.83 | 101758 |
| 1719873000 | 31.92 | 0.06 | 0.20 | 31.86 | 32.0882 | 31.86 | 74270 |
| 1719613800 | 31.8552 | 0 | 0.00 | 31.8552 | 31.8552 | 31.8552 | 0 |
| 1719527400 | 31.8552 | 0.27 | 0.84 | 31.75 | 31.9632 | 31.75 | 74524 |
| 1719441000 | 31.59 | -0.13 | -0.41 | 31.56 | 31.6799 | 31.5264 | 101012 |
| 1719354600 | 31.72 | 0.01 | 0.03 | 31.69 | 31.72 | 31.59 | 71795 |
| 1719268200 | 31.71 | -0.09 | -0.28 | 31.65 | 31.94 | 31.65 | 184277 |
| 1719009000 | 31.8 | -0.09 | -0.28 | 31.76 | 31.8995 | 31.76 | 126618 |
| 1718922600 | 31.89 | 0.1 | 0.30 | 32.009999 | 32.0341 | 31.73 | 143855 |
| 1718749800 | 31.7949 | 0.39 | 1.26 | 31.4 | 31.84 | 31.4 | 89520 |
| 1718663400 | 31.4 | 0.2 | 0.64 | 31.21 | 31.4799 | 31.2098 | 136797 |
| 1718404200 | 31.2 | 0.01 | 0.03 | 31.11 | 31.2625 | 31.0544 | 114817 |
| 1718317800 | 31.19 | -0.06 | -0.19 | 31.27 | 31.27 | 31.03 | 59564 |
| 1718231400 | 31.25 | 0.41 | 1.33 | 31.41 | 31.46 | 31.17 | 147737 |
| 1718145000 | 30.84 | -0.18 | -0.58 | 30.83 | 30.9 | 30.66 | 111084 |
| 1718058600 | 31.02 | 0.24 | 0.78 | 30.84 | 31.04 | 30.78 | 250779 |
| 1717799400 | 30.78 | -0.36 | -1.16 | 31.04 | 31.04 | 30.7119 | 72588 |
| 1717713000 | 31.14 | 0.26 | 0.84 | 31.1 | 31.17 | 31.064 | 922660 |
| 1717626600 | 30.88 | 0.56 | 1.85 | 30.5 | 30.926 | 30.5 | 141991 |
| 1717540200 | 30.32 | -0.57 | -1.85 | 30.51 | 30.51 | 30.1219 | 87229 |
| 1717453800 | 30.89 | 0.38 | 1.25 | 30.93 | 30.96 | 30.7 | 120084 |
| 1717194600 | 30.51 | -0.2 | -0.65 | 30.58 | 30.58 | 30.23 | 88844 |
| 1717108200 | 30.71 | -0.13 | -0.42 | 30.68 | 30.799 | 30.62 | 52633 |
| 1717021800 | 30.84 | -0.54 | -1.72 | 30.95 | 30.95 | 30.7801 | 107237 |
| 1716935400 | 31.38 | -0.02 | -0.06 | 31.48 | 31.48 | 31.2544 | 61145 |
| 1716589800 | 31.4 | 0.2 | 0.64 | 31.33 | 31.4682 | 31.272 | 92997 |
| 1716503400 | 31.2 | -0.23 | -0.73 | 31.63 | 31.63 | 31.1574 | 228697 |
| 1716417000 | 31.43 | 0.01 | 0.03 | 31.45 | 31.515 | 31.2978 | 140119 |
| 1716330600 | 31.42 | -0.11 | -0.35 | 31.44 | 31.45 | 31.36 | 155943 |
| 1716244200 | 31.53 | -0.07 | -0.22 | 31.47 | 31.5799 | 31.322 | 63482 |
| 1715985000 | 31.6 | 0.03 | 0.10 | 31.36 | 31.6387 | 31.2 | 82573 |
| 1715898600 | 31.57 | -0.16 | -0.50 | 31.68 | 31.7 | 31.53 | 689861 |
| 1715812200 | 31.73 | 0.39 | 1.24 | 31.56 | 31.74 | 31.46 | 113680 |
| 1715725800 | 31.34 | 0.29 | 0.93 | 31.17 | 31.3499 | 31.1065 | 160592 |
| 1715639400 | 31.05 | -0.01 | -0.03 | 31 | 31.1699 | 31 | 79146 |
| 1715380200 | 31.06 | 0.04 | 0.13 | 31.2 | 31.2 | 31 | 107529 |
| 1715293800 | 31.02 | -0.08 | -0.26 | 30.98 | 31.0386 | 30.84 | 75499 |
| 1715207400 | 31.1 | 0.07 | 0.23 | 30.94 | 31.15 | 30.9 | 270103 |
| 1715121000 | 31.03 | -0.19 | -0.61 | 31.13 | 31.175 | 30.9896 | 105689 |
| 1715034600 | 31.22 | 0.08 | 0.26 | 31.14 | 31.26 | 31.1177 | 121139 |
| 1714775400 | 31.14 | 0.31 | 1.01 | 31.13 | 31.1599 | 30.97 | 181277 |
| 1714689000 | 30.83 | 0.41 | 1.35 | 30.59 | 30.88 | 30.48 | 188518 |
| 1714602600 | 30.42 | 0.02 | 0.07 | 30.46 | 30.725 | 30.3225 | 146937 |
| 1714516200 | 30.4 | -0.38 | -1.23 | 30.61 | 30.725 | 30.4 | 175309 |
| 1714429800 | 30.78 | 0.34 | 1.12 | 30.68 | 30.79 | 30.648 | 83527 |
| 1714170600 | 30.44 | 0.24 | 0.79 | 30.4 | 30.4697 | 30.21 | 125975 |
| 1714084200 | 30.2 | 0.08 | 0.27 | 29.85 | 30.22 | 29.72 | 331143 |
| 1713997800 | 30.12 | -0.01 | -0.03 | 30.31 | 30.31 | 30.01 | 309062 |
| 1713911400 | 30.13 | 0.22 | 0.74 | 29.92 | 30.2 | 29.86 | 220362 |
| 1713825000 | 29.91 | 0.21 | 0.71 | 29.72 | 29.9493 | 29.64 | 86445 |
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
