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 | 0.53 | 1.73998686802 | 30.46 | 30.97 | 30.31 | 204098 | 30.64242925 | SP |
| 4 | 0.12 | 0.388726919339 | 30.87 | 31.18 | 29.51 | 225838 | 30.41672663 | SP |
| 12 | -1.02 | -3.18650421743 | 32.01 | 32.975 | 29.51 | 243179 | 31.64219809 | SP |
| 26 | 0.11 | 0.35621761658 | 30.88 | 34.24 | 28.4 | 339544 | 31.81810113 | SP |
| 52 | 3.54 | 12.8961748634 | 27.45 | 34.24 | 27.34 | 361845 | 30.59079295 | SP |
| 156 | -4.69 | -13.1446188341 | 35.68 | 36.86 | 23.43 | 498362 | 29.30799587 | SP |
| 260 | -0.56 | -1.77496038035 | 31.55 | 45.38 | 21.49 | 622550 | 33.70327944 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675000 | 30.92 | 0 | 0.00 | 30.92 | 30.92 | 30.92 | 0 |
| 1737588600 | 30.92 | 0.08 | 0.26 | 30.91 | 30.97 | 30.8601 | 123728 |
| 1737502200 | 30.84 | 0.26 | 0.85 | 30.765 | 30.91 | 30.665 | 162725 |
| 1737156600 | 30.58 | 0.26 | 0.86 | 30.42 | 30.72 | 30.41 | 392267 |
| 1737070200 | 30.32 | -0.04 | -0.13 | 30.46 | 30.48 | 30.31 | 133085 |
| 1736983800 | 30.36 | 0.32 | 1.07 | 30.3 | 30.39 | 30.25 | 247267 |
| 1736897400 | 30.04 | 0.32 | 1.08 | 30.03 | 30.09 | 29.8951 | 234084 |
| 1736811000 | 29.72 | -0.28 | -0.93 | 29.565 | 29.72 | 29.51 | 131103 |
| 1736551800 | 30 | -0.52 | -1.70 | 30.04 | 30.085 | 29.93 | 946403 |
| 1736379000 | 30.52 | -0.16 | -0.52 | 30.45 | 30.545 | 30.41 | 127330 |
| 1736292600 | 30.68 | -0.21 | -0.68 | 31.09 | 31.09 | 30.66 | 126166 |
| 1736206200 | 30.89 | 0.11 | 0.36 | 31 | 31.18 | 30.875 | 197061 |
| 1735947000 | 30.78 | 0.32 | 1.03 | 30.67 | 30.7889 | 30.64 | 278198 |
| 1735860600 | 30.465 | -0.02 | -0.05 | 30.54 | 30.66 | 30.425 | 146272 |
| 1735687800 | 30.48 | -0.16 | -0.52 | 30.56 | 30.62 | 30.44 | 134480 |
| 1735601400 | 30.64 | -0.18 | -0.58 | 30.73 | 30.73 | 30.52 | 251867 |
| 1735342200 | 30.82 | -0.16 | -0.52 | 30.8499 | 30.8659 | 30.7 | 93152 |
| 1735255800 | 30.98 | -0.22 | -0.71 | 30.87 | 31.029 | 30.87 | 95899 |
| 1735077840 | 31.2 | 0.06 | 0.19 | 31.17 | 31.2099 | 31.0849 | 84404 |
| 1734996600 | 31.14 | 0.1 | 0.32 | 30.96 | 31.1827 | 30.9465 | 113127 |
| 1734737400 | 31.04 | 0.16 | 0.52 | 30.74 | 31.17 | 30.74 | 210343 |
| 1734651000 | 30.88 | 0.13 | 0.42 | 31.07 | 31.11 | 30.88 | 170747 |
| 1734564600 | 30.75 | -0.72 | -2.29 | 31.45 | 31.5378 | 30.71 | 75108 |
| 1734478200 | 31.47 | -0.17 | -0.54 | 31.38 | 31.5148 | 31.33 | 80517 |
| 1734391800 | 31.64 | -0.17 | -0.53 | 31.68 | 31.72 | 31.6103 | 95931 |
| 1734132600 | 31.81 | 0.09 | 0.28 | 31.84 | 31.8699 | 31.7201 | 101987 |
| 1734046200 | 31.72 | -0.23 | -0.72 | 31.7869 | 31.89 | 31.72 | 103771 |
| 1733959800 | 31.95 | 0.23 | 0.73 | 31.81 | 31.9597 | 31.81 | 66779 |
| 1733873400 | 31.72 | -0.55 | -1.70 | 31.9 | 31.9 | 31.72 | 99149 |
| 1733787000 | 32.27 | 0.46 | 1.45 | 32.32 | 32.545 | 32.25 | 163030 |
| 1733527800 | 31.81 | 0.01 | 0.03 | 31.9 | 31.92 | 31.76 | 100560 |
| 1733441400 | 31.8 | 0.19 | 0.60 | 31.75 | 31.88 | 31.75 | 93337 |
| 1733355000 | 31.61 | 0.11 | 0.35 | 31.61 | 31.6699 | 31.5301 | 165598 |
| 1733268600 | 31.5 | 0.06 | 0.19 | 31.32 | 31.52 | 31.19 | 373435 |
| 1733182200 | 31.44 | 0.17 | 0.54 | 31.33 | 31.51 | 31.32 | 163144 |
| 1732917840 | 31.27 | 0.05 | 0.16 | 30.98 | 31.34 | 30.92 | 87113 |
| 1732750200 | 31.22 | -0.01 | -0.03 | 31.34 | 31.395 | 31.14 | 106739 |
| 1732663800 | 31.23 | -0.13 | -0.41 | 31.33 | 31.33 | 31.2 | 130083 |
| 1732577400 | 31.36 | 0.08 | 0.26 | 31.4 | 31.45 | 31.275 | 225922 |
| 1732318200 | 31.28 | 0.03 | 0.10 | 31.2 | 31.32 | 31.171 | 113323 |
| 1732231800 | 31.25 | -0.03 | -0.10 | 31.15 | 31.255 | 31.06 | 230349 |
| 1732145400 | 31.28 | -0.09 | -0.29 | 31.29 | 31.29 | 31.115 | 121555 |
| 1732059000 | 31.37 | 0.14 | 0.45 | 31.18 | 31.3901 | 31.18 | 399666 |
| 1731972600 | 31.23 | 0.24 | 0.77 | 31.02 | 31.24 | 31.0125 | 138302 |
| 1731713400 | 30.99 | -0.07 | -0.23 | 31.0217 | 31.05 | 30.91 | 117847 |
| 1731627000 | 31.06 | -0.16 | -0.51 | 31.21 | 31.24 | 31.04 | 182070 |
| 1731540600 | 31.22 | -0.24 | -0.76 | 31.46 | 31.46 | 31.1631 | 89126 |
| 1731454200 | 31.46 | -0.51 | -1.60 | 31.55 | 31.61 | 31.34 | 155621 |
| 1731367800 | 31.97 | -0.18 | -0.56 | 32.07 | 32.07 | 31.87 | 143111 |
| 1731108600 | 32.15 | -0.78 | -2.37 | 32.4 | 32.409999 | 32.06 | 387327 |
| 1731022200 | 32.93 | 0.58 | 1.79 | 32.75 | 32.975 | 32.64 | 4088732 |
| 1730935800 | 32.35 | -0.3 | -0.92 | 32.14 | 32.4262 | 32.049999 | 160981 |
| 1730849400 | 32.65 | 0.47 | 1.46 | 32.56 | 32.6809 | 32.53 | 53066 |
| 1730763000 | 32.18 | 0.14 | 0.44 | 32.369999 | 32.4101 | 32.18 | 104483 |
| 1730500200 | 32.04 | 0.02 | 0.06 | 32.06 | 32.31 | 32.02 | 63874 |
| 1730413800 | 32.02 | -0.18 | -0.56 | 32.009999 | 32.0297 | 31.82 | 121607 |
| 1730327400 | 32.2 | -0.29 | -0.89 | 32.18 | 32.319899 | 32.1289 | 46177 |
| 1730241000 | 32.49 | -0.14 | -0.43 | 32.509999 | 32.58 | 32.479999 | 61873 |
| 1730154600 | 32.63 | 0.12 | 0.37 | 32.52 | 32.7 | 32.52 | 101810 |
| 1729895400 | 32.509999 | -0.01 | -0.03 | 32.63 | 32.74 | 32.4621 | 69976 |
| 1729809000 | 32.52 | -0.05 | -0.15 | 32.759999 | 32.97 | 32.31 | 338334 |
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
