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 | 0.86 | 2.83828382838 | 30.3 | 31.22 | 29.365 | 1055075 | 30.35830038 | CS |
| 4 | -0.94 | -2.92834890966 | 32.1 | 34.65 | 29.365 | 1104172 | 31.50103599 | CS |
| 12 | 1.16 | 3.86666666667 | 30 | 34.65 | 28.81 | 924517 | 30.97392311 | CS |
| 26 | 6.27 | 25.1908396947 | 24.89 | 34.65 | 23.47 | 814080 | 28.94394507 | CS |
| 52 | 7.12 | 29.6173044925 | 24.04 | 34.65 | 22.2 | 863687 | 26.46721856 | CS |
| 156 | 5.85 | 23.1133939154 | 25.31 | 34.65 | 22.2 | 854394 | 26.07817051 | CS |
| 260 | 5.85 | 23.1133939154 | 25.31 | 34.65 | 22.2 | 854394 | 26.07817051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 31.16 | 0.47 | 1.53 | 30.69 | 31.22 | 30.63 | 830338 |
| 1732146000 | 30.69 | 0.28 | 0.92 | 30.29 | 30.695 | 30.04 | 1218092 |
| 1732059600 | 30.41 | 0.57 | 1.91 | 29.71 | 30.45 | 29.615 | 888853 |
| 1731973200 | 29.84 | -0.07 | -0.23 | 29.83 | 29.88 | 29.365 | 964415 |
| 1731714000 | 29.91 | -0.14 | -0.47 | 30.3 | 30.3 | 29.4801 | 1373675 |
| 1731627600 | 30.05 | -1.04 | -3.35 | 31.24 | 31.37 | 29.665 | 2760806 |
| 1731541200 | 31.09 | -0.66 | -2.08 | 31.89 | 31.89 | 31.05 | 1050936 |
| 1731454800 | 31.75 | -0.68 | -2.10 | 32.4 | 32.659999 | 31.695 | 2072177 |
| 1731368400 | 32.43 | 0.29 | 0.90 | 32.2 | 32.814999 | 32.13 | 750420 |
| 1731109200 | 32.14 | -0.24 | -0.74 | 32.549999 | 32.74 | 32.095 | 1277539 |
| 1731022800 | 32.38 | -0.28 | -0.86 | 32.619999 | 32.6834 | 32.2 | 790311 |
| 1730936400 | 32.659999 | 0.17 | 0.52 | 33.62 | 33.62 | 32.485 | 1323549 |
| 1730850000 | 32.49 | 0.02 | 0.06 | 32.409999 | 32.64 | 32.2 | 745477 |
| 1730763600 | 32.47 | 0.52 | 1.63 | 31.87 | 32.47 | 31.87 | 512008 |
| 1730500800 | 31.95 | -0.25 | -0.78 | 32.54 | 32.54 | 31.83 | 681771 |
| 1730414400 | 32.2 | -0.5 | -1.53 | 32.509999 | 32.799999 | 32.189999 | 879267 |
| 1730328000 | 32.7 | 0.2 | 0.62 | 32.59 | 33.049999 | 32.53 | 641257 |
| 1730241600 | 32.5 | -0.06 | -0.18 | 32.6 | 34.65 | 32.09 | 1235113 |
| 1730155200 | 32.56 | 0.27 | 0.84 | 32.4 | 32.799999 | 32.365 | 1499370 |
| 1729896000 | 32.29 | 0.27 | 0.84 | 32.1 | 32.43 | 31.9462 | 588056 |
| 1729809600 | 32.02 | 0.02 | 0.06 | 32 | 32.21 | 31.94 | 594320 |
| 1729723200 | 32 | 0.05 | 0.16 | 32 | 32.22 | 31.875 | 819731 |
| 1729636800 | 31.95 | 0.05 | 0.16 | 31.77 | 32.125 | 31.76 | 460723 |
| 1729550400 | 31.9 | -0.46 | -1.42 | 32.36 | 32.43 | 31.875 | 479391 |
| 1729291200 | 32.36 | -0.06 | -0.19 | 32.45 | 32.509999 | 32.295 | 621698 |
| 1729204800 | 32.42 | 0.09 | 0.28 | 32.189999 | 32.49 | 32.189999 | 470222 |
| 1729118400 | 32.33 | 0.23 | 0.72 | 32.04 | 32.494999 | 31.99 | 434924 |
| 1729032000 | 32.1 | 0.79 | 2.52 | 31.44 | 32.369999 | 31.22 | 947338 |
| 1728945600 | 31.31 | 0.34 | 1.10 | 31.01 | 31.485 | 30.85 | 498538 |
| 1728686400 | 30.97 | 0.29 | 0.95 | 30.77 | 31.1 | 30.77 | 406823 |
| 1728600000 | 30.68 | -0.25 | -0.81 | 30.72 | 31.03 | 30.52 | 479358 |
| 1728513600 | 30.93 | -0.17 | -0.55 | 31.09 | 31.23 | 30.84 | 592242 |
| 1728427200 | 31.1 | -0.01 | -0.03 | 31.22 | 31.395 | 31.08 | 737258 |
| 1728340800 | 31.11 | 0.06 | 0.19 | 30.93 | 31.3 | 30.7 | 941090 |
| 1728081600 | 31.05 | -0.13 | -0.42 | 31.18 | 31.5 | 30.87 | 934020 |
| 1727995200 | 31.18 | 0.22 | 0.71 | 30.9 | 31.22 | 30.8 | 2561936 |
| 1727908800 | 30.96 | 0.31 | 1.01 | 30.38 | 30.98 | 30.34 | 889669 |
| 1727822400 | 30.65 | 0.32 | 1.06 | 30.4 | 30.82 | 30.17 | 872417 |
| 1727736000 | 30.33 | -0.25 | -0.82 | 30.3 | 30.47 | 30.092 | 893245 |
| 1727476800 | 30.58 | 0.06 | 0.20 | 30.71 | 30.84 | 30.57 | 936283 |
| 1727390400 | 30.52 | -0.16 | -0.52 | 30.82 | 30.85 | 30.43 | 773498 |
| 1727304000 | 30.68 | 0.27 | 0.89 | 30.4 | 30.84 | 30.27 | 1211241 |
| 1727217600 | 30.41 | 0.12 | 0.40 | 30.12 | 30.6 | 30.12 | 530586 |
| 1727131200 | 30.29 | 0.29 | 0.97 | 30.17 | 30.29 | 29.84 | 1156967 |
| 1726872000 | 30 | -0.46 | -1.51 | 30.32 | 30.51 | 29.955 | 3201038 |
| 1726785600 | 30.46 | -0.15 | -0.49 | 30.88 | 30.88 | 30.28 | 720859 |
| 1726699200 | 30.61 | 0.49 | 1.63 | 30.23 | 30.99 | 30.09 | 1145902 |
| 1726612800 | 30.12 | 0.02 | 0.07 | 30.25 | 30.36 | 30 | 892266 |
| 1726526400 | 30.1 | 0 | 0.00 | 30.14 | 30.36 | 29.94 | 619930 |
| 1726267200 | 30.1 | 0.57 | 1.93 | 29.83 | 30.15 | 29.545 | 887837 |
| 1726180800 | 29.53 | 0.22 | 0.75 | 29.44 | 29.61 | 29.11 | 720133 |
| 1726094400 | 29.31 | -0.02 | -0.07 | 29.08 | 29.34 | 28.81 | 476254 |
| 1726008000 | 29.33 | 0.13 | 0.45 | 29.18 | 29.555 | 29.035 | 640141 |
| 1725921600 | 29.2 | 0.11 | 0.38 | 29 | 29.27 | 28.89 | 588993 |
| 1725662400 | 29.09 | -0.28 | -0.95 | 29.44 | 29.48 | 29.01 | 502003 |
| 1725576000 | 29.37 | -0.2 | -0.68 | 29.74 | 29.86 | 29.335 | 491583 |
| 1725489600 | 29.57 | 0.3 | 1.02 | 29.17 | 29.89 | 29.17 | 702282 |
| 1725403200 | 29.27 | -0.52 | -1.75 | 29.61 | 29.885 | 29.09 | 794706 |
| 1725057600 | 29.79 | -0.04 | -0.13 | 30 | 30.05 | 29.43 | 835622 |
| 1724971200 | 29.83 | 0.35 | 1.19 | 29.67 | 29.91 | 29.47 | 848932 |
| 1724884800 | 29.48 | 0.22 | 0.75 | 29.18 | 29.68 | 29.18 | 687991 |
| 1724798400 | 29.26 | 0.15 | 0.52 | 28.93 | 29.29 | 28.9 | 533337 |
| 1724712000 | 29.11 | -0.01 | -0.03 | 29.36 | 29.43 | 29.1 | 529813 |
| 1724452800 | 29.12 | 0.43 | 1.50 | 28.91 | 29.34 | 28.86 | 651912 |
| 1724366400 | 28.69 | -0.2 | -0.69 | 28.95 | 28.99 | 28.55 | 499834 |
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
