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 | 1.05 | 3.45054222806 | 30.43 | 32.5599 | 29.28 | 2417974 | 30.71204033 | DR |
| 4 | -1.52 | -4.60606060606 | 33 | 33.7653 | 28.445 | 2550499 | 31.45053612 | DR |
| 12 | 6.7 | 27.0379338176 | 24.78 | 33.7653 | 22.45 | 2436505 | 28.35528163 | DR |
| 26 | 4.27 | 15.6927600147 | 27.21 | 33.7653 | 22.45 | 2851412 | 27.27510607 | DR |
| 52 | 9.26 | 41.6741674167 | 22.22 | 33.7653 | 20.0452 | 2366392 | 26.37633678 | DR |
| 156 | 6.15 | 24.2795104619 | 25.33 | 33.7653 | 11.94 | 2639855 | 21.22182681 | DR |
| 260 | 11.97 | 61.3531522296 | 19.51 | 38.5 | 11.94 | 2933632 | 21.70050112 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 31.48 | 0.59 | 1.91 | 31.89 | 32.5599 | 31.3 | 3531671 |
| 1741304400 | 30.89 | -0.4 | -1.28 | 31.05 | 31.85 | 30.77 | 1838806 |
| 1741218000 | 31.29 | 0.91 | 3.00 | 30.19 | 31.34 | 30.1 | 1602650 |
| 1741131600 | 30.38 | 0.85 | 2.88 | 30.45 | 30.76 | 29.57 | 2450018 |
| 1741045200 | 29.53 | 0.06 | 0.20 | 30.43 | 30.73 | 29.28 | 2666725 |
| 1740786000 | 29.47 | 0.14 | 0.48 | 28.68 | 29.48 | 28.445 | 3074908 |
| 1740699600 | 29.33 | -1.71 | -5.51 | 29.92 | 30.095 | 29.26 | 2615282 |
| 1740613200 | 31.04 | 0.24 | 0.78 | 30.11 | 31.0508 | 30.0487 | 1485760 |
| 1740526800 | 30.8 | -1.07 | -3.36 | 31.57 | 31.57 | 30.42 | 2391711 |
| 1740440400 | 31.87 | 0.23 | 0.73 | 32.049999 | 32.11 | 31.18 | 1667296 |
| 1740181200 | 31.64 | -0.38 | -1.19 | 31.34 | 31.96 | 31.14 | 2709867 |
| 1740094800 | 32.02 | 0.97 | 3.12 | 31.56 | 33.06 | 31.56 | 3739382 |
| 1740008400 | 31.05 | -1.14 | -3.54 | 29.31 | 31.11 | 29.27 | 5123863 |
| 1739922000 | 32.189999 | 0 | 0.00 | 31.965 | 32.189999 | 31.68 | 2152157 |
| 1739576400 | 32.189999 | -1.05 | -3.16 | 33.58 | 33.61 | 32.049999 | 1911781 |
| 1739490000 | 33.24 | 0.08 | 0.24 | 32.92 | 33.34 | 32.56 | 1247409 |
| 1739403600 | 33.159999 | -0.25 | -0.75 | 32.759999 | 33.64 | 32.698 | 2410358 |
| 1739317200 | 33.409999 | -0.19 | -0.57 | 33.2 | 33.7653 | 33.04 | 2475045 |
| 1739230800 | 33.6 | 2.17 | 6.90 | 33 | 33.61 | 32.759999 | 3364785 |
| 1738971600 | 31.43 | -0.07 | -0.22 | 31.86 | 31.99 | 31.26 | 1753573 |
| 1738885200 | 31.5 | -0.48 | -1.50 | 31.77 | 31.77 | 31.06 | 1876444 |
| 1738798800 | 31.98 | 1.12 | 3.63 | 31.48 | 32.22 | 31.4 | 2739712 |
| 1738712400 | 30.86 | -0.34 | -1.09 | 31.03 | 31.2684 | 30.75 | 2154730 |
| 1738626000 | 31.2 | 0.99 | 3.28 | 30.73 | 31.58 | 30.46 | 3373528 |
| 1738366800 | 30.21 | 0.28 | 0.94 | 30.23 | 30.48 | 29.9801 | 3330450 |
| 1738280400 | 29.93 | 1.45 | 5.09 | 29.32 | 29.99 | 29.3 | 2851718 |
| 1738194000 | 28.48 | 0.33 | 1.17 | 28.12 | 28.56 | 28.02 | 1313732 |
| 1738107600 | 28.15 | 0.14 | 0.50 | 27.95 | 28.26 | 27.48 | 1905563 |
| 1738021200 | 28.01 | -0.22 | -0.78 | 28.17 | 28.17 | 27.75 | 1688305 |
| 1737762000 | 28.23 | 0.28 | 1.00 | 28.63 | 28.68 | 28.05 | 1832633 |
| 1737675600 | 27.95 | 0 | 0.00 | 27.95 | 27.95 | 27.95 | 0 |
| 1737589200 | 27.95 | -0.01 | -0.04 | 28.76 | 28.76 | 27.91 | 1887164 |
| 1737502800 | 27.96 | 0.67 | 2.46 | 27.87 | 28.18 | 27.73 | 2164221 |
| 1737157200 | 27.29 | 0.32 | 1.19 | 27 | 27.51 | 26.78 | 2535423 |
| 1737070800 | 26.97 | -0.21 | -0.77 | 27.62 | 27.62 | 26.87 | 2769560 |
| 1736984400 | 27.18 | 0.78 | 2.95 | 26.94 | 27.19 | 26.42 | 3403671 |
| 1736898000 | 26.4 | 0.96 | 3.77 | 25.77 | 26.615 | 25.74 | 3618762 |
| 1736811600 | 25.44 | -0.54 | -2.08 | 25.53 | 25.8 | 25.262 | 2491867 |
| 1736552400 | 25.98 | 0.8 | 3.18 | 26.12 | 26.24 | 25.81 | 3204836 |
| 1736379600 | 25.18 | 0.73 | 2.99 | 24.78 | 25.217 | 24.61 | 2459401 |
| 1736293200 | 24.45 | 0.92 | 3.91 | 24.25 | 24.895 | 24.24 | 2178450 |
| 1736206800 | 23.53 | -0.28 | -1.18 | 24.05 | 24.16 | 23.525 | 1670114 |
| 1735947600 | 23.81 | -0.53 | -2.18 | 24.14 | 24.195 | 23.81 | 1692307 |
| 1735861200 | 24.34 | 1.26 | 5.46 | 23.72 | 24.39 | 23.72 | 2497502 |
| 1735688400 | 23.08 | 0.19 | 0.83 | 22.77 | 23.1 | 22.77 | 1573139 |
| 1735602000 | 22.89 | -0.38 | -1.63 | 22.82 | 23.08 | 22.45 | 1352951 |
| 1735342800 | 23.27 | -0.37 | -1.57 | 22.97 | 23.33 | 22.895 | 1737524 |
| 1735256400 | 23.64 | -0.05 | -0.21 | 23.75 | 23.865 | 23.58 | 832194 |
| 1735077840 | 23.69 | 0.03 | 0.13 | 23.84 | 23.9 | 23.38 | 756774 |
| 1734997200 | 23.66 | -0.24 | -1.00 | 23.34 | 23.74 | 23.201 | 1627167 |
| 1734738000 | 23.9 | 0.64 | 2.75 | 23.55 | 23.98 | 23.47 | 5970156 |
| 1734651600 | 23.26 | 0.11 | 0.48 | 23.28 | 23.61 | 23.07 | 2274611 |
| 1734565200 | 23.15 | -0.97 | -4.02 | 24.18 | 24.18 | 23.075 | 2707786 |
| 1734478800 | 24.12 | -0.43 | -1.75 | 23.97 | 24.14 | 23.47 | 3543376 |
| 1734392400 | 24.55 | -0.39 | -1.56 | 24.78 | 24.82 | 24.43 | 3342446 |
| 1734133200 | 24.94 | -0.81 | -3.15 | 25.4 | 25.4 | 24.69 | 2962347 |
| 1734046800 | 25.75 | -1.4 | -5.16 | 26.34 | 26.75 | 25.695 | 6016274 |
| 1733960400 | 27.15 | 1.39 | 5.40 | 26.22 | 27.215 | 26.19 | 3535345 |
| 1733874000 | 25.76 | 0.25 | 0.98 | 25.79 | 25.94 | 25.56 | 1990877 |
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
