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 | 0.45 | 1.34609632067 | 33.43 | 34.11 | 32.85 | 1092962 | 33.45322538 | CS |
| 4 | 1.05 | 3.19829424307 | 32.83 | 34.11 | 32.16 | 1092514 | 33.2013212 | CS |
| 12 | 2.41 | 7.65808706705 | 31.47 | 34.11 | 31.27 | 1023523 | 32.51297792 | CS |
| 26 | 3.7 | 12.2597746852 | 30.18 | 34.11 | 29.15 | 983527 | 31.31777344 | CS |
| 52 | 5 | 17.3130193906 | 28.88 | 34.11 | 27.78 | 935015 | 31.04801967 | CS |
| 156 | 4.14 | 13.9206455952 | 29.74 | 34.11 | 22 | 807886 | 27.88402542 | CS |
| 260 | 7.73 | 29.5602294455 | 26.15 | 38.32 | 22 | 746878 | 27.92376027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 33.88 | 0 | 0.00 | 33.85 | 34.08 | 33.7301 | 677722 |
| 1739490000 | 33.88 | 0.13 | 0.39 | 33.96 | 34.11 | 33.479999 | 991049 |
| 1739403600 | 33.75 | 0.35 | 1.05 | 33.39 | 33.93 | 33.29 | 899102 |
| 1739317200 | 33.4 | 0.24 | 0.72 | 33.1 | 33.479999 | 32.95 | 953096 |
| 1739230800 | 33.159999 | -0.08 | -0.24 | 33.36 | 33.448999 | 32.85 | 1000907 |
| 1738971600 | 33.24 | -0.16 | -0.48 | 33.43 | 33.625 | 33 | 1620656 |
| 1738885200 | 33.4 | -0.1 | -0.30 | 33.71 | 33.76 | 33.299999 | 783663 |
| 1738798800 | 33.5 | -0.1 | -0.30 | 33.63 | 33.72 | 32.9 | 1163940 |
| 1738712400 | 33.6 | -0.12 | -0.36 | 33.46 | 33.74 | 33.18 | 945972 |
| 1738626000 | 33.72 | 0.15 | 0.45 | 33.1 | 33.8 | 33.1 | 1200187 |
| 1738366800 | 33.57 | 0.49 | 1.48 | 33.095 | 33.57 | 33.08 | 1455644 |
| 1738280400 | 33.08 | 0.22 | 0.67 | 33 | 33.21 | 32.88 | 1051391 |
| 1738194000 | 32.86 | -0.13 | -0.39 | 33.25 | 33.33 | 32.64 | 1029706 |
| 1738107600 | 32.99 | -0.01 | -0.03 | 33.08 | 33.229999 | 32.898 | 1369474 |
| 1738021200 | 33 | 0.3 | 0.92 | 32.56 | 33.07 | 32.56 | 1440180 |
| 1737762000 | 32.7 | 0.22 | 0.68 | 32.71 | 32.909999 | 32.59 | 1091175 |
| 1737675600 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1737589200 | 32.479999 | -0.02 | -0.06 | 32.5 | 32.5476 | 32.159999 | 697428 |
| 1737502800 | 32.5 | -0.09 | -0.28 | 32.39 | 32.75 | 32.2 | 1138643 |
| 1737157200 | 32.59 | -0.07 | -0.21 | 32.83 | 32.85 | 32.45 | 833045 |
| 1737070800 | 32.659999 | 0.46 | 1.43 | 32.24 | 32.67 | 32.009999 | 916730 |
| 1736984400 | 32.2 | -0.1 | -0.31 | 32.509999 | 32.566899 | 32.11 | 721908 |
| 1736898000 | 32.299999 | 0.33 | 1.03 | 32.04 | 32.49 | 32.04 | 952763 |
| 1736811600 | 31.97 | 0.42 | 1.33 | 31.61 | 31.98 | 31.4 | 621328 |
| 1736552400 | 31.55 | -0.35 | -1.10 | 31.55 | 31.8993 | 31.53 | 811753 |
| 1736379600 | 31.9 | 0.02 | 0.06 | 31.72 | 32.25 | 31.68 | 861814 |
| 1736293200 | 31.88 | 0.23 | 0.73 | 31.685 | 32.07 | 31.4 | 1106523 |
| 1736206800 | 31.65 | -0.54 | -1.68 | 32.284999 | 32.369999 | 31.27 | 1808465 |
| 1735947600 | 32.189999 | -0.31 | -0.95 | 32.63 | 32.744999 | 32.06 | 1260739 |
| 1735861200 | 32.5 | 0.19 | 0.59 | 32.28 | 32.799999 | 32.18 | 1063840 |
| 1735688400 | 32.31 | -0.76 | -2.30 | 32.299999 | 32.619999 | 32.1 | 1085290 |
| 1735602000 | 33.07 | -0.2 | -0.60 | 33.18 | 33.25 | 32.96 | 920884 |
| 1735342800 | 33.27 | 0.07 | 0.21 | 33.369999 | 33.479999 | 33.119999 | 779854 |
| 1735256400 | 33.2 | 0.19 | 0.58 | 32.99 | 33.299999 | 32.85 | 735176 |
| 1735077840 | 33.009999 | 0.52 | 1.60 | 32.56 | 33.009999 | 32.5 | 499142 |
| 1734997200 | 32.49 | 0.25 | 0.78 | 32.259999 | 32.549999 | 31.93 | 871171 |
| 1734738000 | 32.24 | 0.4 | 1.26 | 31.84 | 32.38 | 31.81 | 3366389 |
| 1734651600 | 31.84 | 0.37 | 1.18 | 31.585 | 32.119999 | 31.52 | 1157818 |
| 1734565200 | 31.47 | -0.33 | -1.04 | 31.89 | 32.21 | 31.3601 | 848592 |
| 1734478800 | 31.8 | -0.33 | -1.03 | 31.9499 | 32.11 | 31.71 | 952306 |
| 1734392400 | 32.13 | 0.21 | 0.66 | 32.104999 | 32.4354 | 31.9806 | 1168788 |
| 1734133200 | 31.92 | -0.23 | -0.72 | 32.229999 | 32.29 | 31.8 | 904988 |
| 1734046800 | 32.15 | 0.07 | 0.22 | 32.09 | 32.4 | 32.09 | 805472 |
| 1733960400 | 32.08 | -0.11 | -0.34 | 32.31 | 32.349899 | 31.94 | 1031901 |
| 1733874000 | 32.189999 | 0.42 | 1.32 | 31.6 | 32.244999 | 31.5291 | 867654 |
| 1733787600 | 31.77 | -0.3 | -0.94 | 32.299999 | 32.3464 | 31.615 | 908717 |
| 1733528400 | 32.07 | 0.22 | 0.69 | 31.9301 | 32.34 | 31.9 | 722585 |
| 1733442000 | 31.85 | 0.05 | 0.16 | 31.85 | 32 | 31.72 | 795675 |
| 1733355600 | 31.8 | -0.24 | -0.75 | 31.95 | 32.06 | 31.75 | 619408 |
| 1733269200 | 32.04 | 0.13 | 0.41 | 32.049999 | 32.28 | 31.83 | 761918 |
| 1733182800 | 31.91 | -0.67 | -2.06 | 32.18 | 32.18 | 31.42 | 1305040 |
| 1732917840 | 32.58 | 0.46 | 1.43 | 32.195 | 32.67 | 32.195 | 679717 |
| 1732750800 | 32.119999 | 0.32 | 1.01 | 31.9 | 32.189999 | 31.81 | 952350 |
| 1732664400 | 31.8 | -0.14 | -0.44 | 31.89 | 31.99 | 31.7085 | 669565 |
| 1732578000 | 31.94 | 0.17 | 0.54 | 31.82 | 32 | 31.75 | 1126166 |
| 1732318800 | 31.77 | 0.46 | 1.47 | 31.47 | 31.81 | 31.435 | 942562 |
| 1732232400 | 31.31 | -0.08 | -0.25 | 31.455 | 31.5283 | 31.23 | 898189 |
| 1732146000 | 31.39 | -0.08 | -0.25 | 31.4365 | 31.49 | 31.14 | 812227 |
| 1732059600 | 31.47 | 0.4 | 1.29 | 31.01 | 31.51 | 30.9 | 719790 |
| 1731973200 | 31.07 | 0.21 | 0.68 | 30.89 | 31.17 | 30.8683 | 944879 |
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
