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 | -0.04 | -0.119296152699 | 33.53 | 33.6 | 33.105 | 5433932 | 33.36973507 | CS |
| 4 | 0.02 | 0.0597550044816 | 33.47 | 34.05 | 33.105 | 4245777 | 33.59507333 | CS |
| 12 | 8.06 | 31.694848604 | 25.43 | 34.05 | 23 | 5191124 | 32.18421718 | CS |
| 26 | 10.08 | 43.0585219991 | 23.41 | 34.05 | 20.89 | 3697443 | 29.57668575 | CS |
| 52 | 7.39 | 28.3141762452 | 26.1 | 34.05 | 18.91 | 2941982 | 27.48352794 | CS |
| 156 | -47.67 | -58.7358304584 | 81.16 | 102.95 | 18.91 | 2082673 | 31.3544751 | CS |
| 260 | -47.67 | -58.7358304584 | 81.16 | 102.95 | 18.91 | 2082673 | 31.3544751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441300 | 33.49 | 0.05 | 0.15 | 33.42 | 33.5 | 33.354999 | 1491851 |
| 1719354900 | 33.439999 | -0.04 | -0.12 | 33.46 | 33.509999 | 33.39 | 2102762 |
| 1719268500 | 33.479999 | 0.07 | 0.21 | 33.29 | 33.53 | 33.29 | 2464852 |
| 1719009300 | 33.409999 | 0.13 | 0.39 | 33.25 | 33.509999 | 33.2 | 8623420 |
| 1718922900 | 33.28 | -0.28 | -0.83 | 33.53 | 33.6 | 33.104999 | 8544693 |
| 1718750100 | 33.56 | -0.04 | -0.12 | 33.57 | 33.64 | 33.549999 | 2233250 |
| 1718663700 | 33.6 | -0.03 | -0.09 | 33.53 | 33.66 | 33.53 | 1600124 |
| 1718404500 | 33.63 | -0.02 | -0.06 | 33.65 | 33.73 | 33.58 | 9223096 |
| 1718318100 | 33.65 | -0.34 | -1.00 | 33.79 | 33.84 | 33.615 | 9797567 |
| 1718231700 | 33.99 | 0.37 | 1.10 | 33.73 | 34.05 | 33.6 | 4740385 |
| 1718145300 | 33.62 | -0.09 | -0.27 | 33.71 | 33.83 | 33.6 | 2391671 |
| 1718058900 | 33.71 | -0.07 | -0.21 | 33.78 | 33.86 | 33.66 | 3470072 |
| 1717799700 | 33.78 | 0.03 | 0.09 | 33.76 | 33.85 | 33.74 | 2285600 |
| 1717713300 | 33.75 | -0.04 | -0.12 | 33.74 | 33.825 | 33.74 | 2238868 |
| 1717626900 | 33.79 | 0.09 | 0.27 | 33.73 | 33.84 | 33.7 | 3202055 |
| 1717540500 | 33.7 | 0.01 | 0.03 | 33.68 | 33.79 | 33.66 | 2289598 |
| 1717454100 | 33.69 | 0.11 | 0.33 | 33.61 | 33.77 | 33.5 | 6143264 |
| 1717194900 | 33.58 | 0.03 | 0.09 | 33.509999 | 33.6 | 33.42 | 3762364 |
| 1717108500 | 33.549999 | 0.05 | 0.15 | 33.5 | 33.56 | 33.43 | 2907739 |
| 1717022100 | 33.5 | 0.03 | 0.09 | 33.47 | 33.53 | 33.32 | 2648386 |
| 1716935700 | 33.47 | 0.08 | 0.24 | 33.39 | 33.494999 | 33.27 | 2280001 |
| 1716590100 | 33.39 | 0.12 | 0.36 | 33.32 | 33.409999 | 33.22 | 1720776 |
| 1716503700 | 33.27 | -0.08 | -0.24 | 33.35 | 33.4 | 33.25 | 5076466 |
| 1716417300 | 33.35 | 0.05 | 0.15 | 33.299999 | 33.52 | 33.28 | 3480328 |
| 1716330900 | 33.299999 | 0.16 | 0.48 | 33.049999 | 33.305 | 33.009999 | 3668195 |
| 1716244500 | 33.14 | 0.1 | 0.30 | 33 | 33.159999 | 32.975 | 4594704 |
| 1715985300 | 33.04 | 0.11 | 0.33 | 32.93 | 33.1 | 32.92 | 4417455 |
| 1715898900 | 32.93 | 0.02 | 0.06 | 32.93 | 32.93 | 32.88 | 2915338 |
| 1715812500 | 32.909999 | 0.1 | 0.30 | 32.9 | 32.939999 | 32.85 | 5248573 |
| 1715726100 | 32.81 | -0.1 | -0.30 | 32.84 | 32.86 | 32.75 | 9579419 |
| 1715639700 | 32.909999 | 0.11 | 0.34 | 32.83 | 32.92 | 32.81 | 4761777 |
| 1715380500 | 32.799999 | 0.04 | 0.12 | 32.81 | 32.86 | 32.75 | 2932510 |
| 1715294100 | 32.759999 | -0.05 | -0.15 | 32.81 | 32.845 | 32.689999 | 3265787 |
| 1715207700 | 32.81 | 0.01 | 0.03 | 32.79 | 32.86 | 32.77 | 3778934 |
| 1715121300 | 32.799999 | 0.01 | 0.03 | 32.81 | 32.85 | 32.77 | 3707455 |
| 1715034900 | 32.79 | -0.06 | -0.18 | 32.799999 | 32.869999 | 32.759999 | 4196378 |
| 1714775700 | 32.85 | 0.03 | 0.09 | 32.74 | 32.869999 | 32.71 | 7631764 |
| 1714689300 | 32.82 | 0.2 | 0.61 | 32.63 | 32.82 | 32.585 | 5905687 |
| 1714602900 | 32.619999 | 0.16 | 0.49 | 32.479999 | 32.65 | 32.46 | 6623407 |
| 1714516500 | 32.46 | -0.14 | -0.43 | 32.46 | 32.6 | 32.42 | 5896724 |
| 1714430100 | 32.6 | 0.01 | 0.03 | 32.54 | 32.7 | 32.42 | 11810477 |
| 1714170900 | 32.59 | -0.23 | -0.70 | 32.71 | 32.795 | 32.509999 | 20539012 |
| 1714084500 | 32.82 | 1.41 | 4.49 | 32.99 | 33.009999 | 32.75 | 36545710 |
| 1713998100 | 31.41 | 2.26 | 7.75 | 29.67 | 32.22 | 29.13 | 22756846 |
| 1713911700 | 29.15 | 4.6 | 18.74 | 24.43 | 31.31 | 24.37 | 16554534 |
| 1713825300 | 24.55 | 0.58 | 2.42 | 24.16 | 24.6 | 23.91 | 1565897 |
| 1713566100 | 23.97 | 0.34 | 1.44 | 23.71 | 24.37 | 23.57 | 1891505 |
| 1713479700 | 23.63 | 0.1 | 0.42 | 23.64 | 24.2 | 23.13 | 1139367 |
| 1713393300 | 23.53 | -0.13 | -0.55 | 23.7 | 24.23 | 23.5 | 1211660 |
| 1713306900 | 23.66 | 0.23 | 0.98 | 23.16 | 23.74 | 23 | 1452351 |
| 1713220500 | 23.43 | -1.12 | -4.56 | 24.45 | 24.71 | 23.3 | 1854624 |
| 1712961300 | 24.55 | -1.55 | -5.94 | 26.22 | 26.22 | 24.45 | 1863474 |
| 1712874900 | 26.1 | -0.25 | -0.95 | 26.48 | 26.58 | 26.08 | 1360711 |
| 1712788500 | 26.35 | -0.62 | -2.30 | 26.06 | 26.5883 | 25.96 | 1352817 |
| 1712702100 | 26.97 | 0.67 | 2.55 | 26.6 | 26.98 | 26.42 | 1075444 |
| 1712615700 | 26.3 | 0.49 | 1.90 | 26.21 | 26.45 | 25.7 | 1519438 |
| 1712356500 | 25.81 | 0.15 | 0.58 | 25.66 | 26.11 | 25.6 | 1329632 |
| 1712270100 | 25.66 | 0.14 | 0.55 | 25.71 | 26.3163 | 25.6 | 1512671 |
| 1712183700 | 25.52 | -0.26 | -1.01 | 25.43 | 26.06 | 25.35 | 1397568 |
| 1712097300 | 25.78 | -0.03 | -0.12 | 25.32 | 25.95 | 25.04 | 1605243 |
| 1712010900 | 25.81 | -1.14 | -4.23 | 26.93 | 26.93 | 25.78 | 1980297 |
| 1711665300 | 26.95 | -0.05 | -0.19 | 27.07 | 27.4899 | 26.91 | 811832 |
| 1711578900 | 27 | -0.02 | -0.07 | 27 | 27.25 | 26.8 | 1106780 |
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
