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 | -1.38 | -4.20988407566 | 32.78 | 33.055 | 31.4 | 4794088 | 32.21789421 | CS |
| 4 | -2.59 | -7.61988820241 | 33.99 | 34.975 | 31.4 | 4236631 | 33.28759629 | CS |
| 12 | -2.15 | -6.40834575261 | 33.55 | 37.907349 | 31.4 | 4314950 | 34.28430943 | CS |
| 26 | -3.7 | -10.5413105413 | 35.1 | 37.907349 | 31.4 | 4666505 | 34.56144836 | CS |
| 52 | 0.525 | 1.7004048583 | 30.875 | 41.29 | 29.455 | 3843764 | 34.85384944 | CS |
| 156 | 10.915 | 53.2828899195 | 20.485 | 41.29 | 18.7 | 3080515 | 31.19465441 | CS |
| 260 | 16.08 | 104.960835509 | 15.32 | 41.29 | 3.355 | 3323721 | 22.75510336 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 31.47 | -0.19 | -0.60 | 31.29 | 31.53 | 30.832 | 5047742 |
| 1734046800 | 31.66 | -0.86 | -2.64 | 32.189999 | 32.2 | 31.605 | 5383741 |
| 1733960400 | 32.52 | 0.4 | 1.25 | 32.354999 | 32.564999 | 32.225 | 8503664 |
| 1733874000 | 32.119999 | -0.27 | -0.83 | 32.46 | 32.63 | 32.11 | 2567164 |
| 1733787600 | 32.39 | 0.12 | 0.37 | 32.68 | 33.055 | 32.32 | 2452015 |
| 1733528400 | 32.27 | -0.98 | -2.95 | 32.78 | 32.85 | 32.14 | 5063858 |
| 1733442000 | 33.25 | 0.14 | 0.42 | 33.5 | 33.68 | 33.15 | 3453300 |
| 1733355600 | 33.11 | -1.1 | -3.22 | 34.29 | 34.3 | 32.99 | 6050574 |
| 1733269200 | 34.21 | 0.63 | 1.88 | 34.16 | 34.33 | 33.73 | 3690422 |
| 1733182800 | 33.58 | -0.24 | -0.71 | 34 | 34.09 | 33.479999 | 3192563 |
| 1732917840 | 33.82 | 0.3 | 0.89 | 33.84 | 34.03 | 33.79 | 1550901 |
| 1732750800 | 33.52 | 0.32 | 0.96 | 33.36 | 33.645 | 33.145 | 2542113 |
| 1732664400 | 33.2 | -0.83 | -2.44 | 33.71 | 33.72 | 32.65 | 7154031 |
| 1732578000 | 34.03 | -0.81 | -2.32 | 34.86 | 34.9 | 33.89 | 5631795 |
| 1732318800 | 34.84 | 0.29 | 0.84 | 34.47 | 34.975 | 34.35 | 4575179 |
| 1732232400 | 34.55 | 0.77 | 2.28 | 34.02 | 34.685 | 33.86 | 6254154 |
| 1732146000 | 33.78 | 0.11 | 0.33 | 33.65 | 33.8 | 33.47 | 2242740 |
| 1732059600 | 33.67 | 0.01 | 0.03 | 33.259999 | 33.82 | 33.25 | 2116881 |
| 1731973200 | 33.66 | 0.56 | 1.69 | 33.35 | 33.82 | 33.255 | 3820689 |
| 1731714000 | 33.1 | -0.93 | -2.73 | 33.99 | 34.185 | 32.97 | 4250201 |
| 1731627600 | 34.03 | 0.68 | 2.04 | 33.79 | 34.14 | 33.69 | 4533450 |
| 1731541200 | 33.35 | -0.41 | -1.21 | 33.9 | 33.91 | 32.615 | 4859573 |
| 1731454800 | 33.76 | -0.46 | -1.34 | 34.31 | 34.59 | 33.62 | 4536218 |
| 1731368400 | 34.22 | 0.05 | 0.15 | 34.2 | 34.495 | 33.68 | 3736334 |
| 1731109200 | 34.17 | -0.64 | -1.84 | 34.78 | 34.78 | 33.74 | 4228005 |
| 1731022800 | 34.81 | 0.17 | 0.49 | 34.882 | 35.03 | 34.51 | 2962221 |
| 1730936400 | 34.64 | 0.23 | 0.67 | 34.32 | 34.82 | 34.18 | 2902259 |
| 1730850000 | 34.41 | 0.16 | 0.47 | 34.31 | 34.545 | 34.175 | 2497263 |
| 1730763600 | 34.25 | 0.37 | 1.09 | 34.42 | 34.78 | 34.095 | 2933430 |
| 1730500800 | 33.88 | -0.14 | -0.41 | 34.4 | 34.57 | 33.8 | 3462786 |
| 1730414400 | 34.02 | -0.17 | -0.50 | 34.545 | 34.85 | 33.74 | 4726434 |
| 1730328000 | 34.19 | -0.22 | -0.64 | 34.33 | 34.59 | 34.16 | 4441424 |
| 1730241600 | 34.41 | -0.31 | -0.89 | 34.645 | 34.855 | 34.08 | 3522658 |
| 1730155200 | 34.72 | -0.83 | -2.33 | 34.32 | 34.745 | 34.3 | 6939025 |
| 1729896000 | 35.55 | 0.45 | 1.28 | 35.4 | 35.63 | 35.11 | 2840764 |
| 1729809600 | 35.1 | -0.01 | -0.03 | 35.22 | 35.61 | 34.75 | 2033585 |
| 1729723200 | 35.11 | -0.35 | -0.99 | 35.3 | 35.3 | 34.765 | 1907518 |
| 1729636800 | 35.46 | -0.24 | -0.67 | 35.79 | 35.84 | 35.3 | 3650711 |
| 1729550400 | 35.7 | 0.14 | 0.39 | 35.81 | 35.93 | 35.44 | 2468690 |
| 1729291200 | 35.56 | -0.14 | -0.39 | 35.66 | 35.72 | 35.11 | 2314076 |
| 1729204800 | 35.7 | 0.43 | 1.22 | 35.31 | 35.755 | 35.18 | 2727213 |
| 1729118400 | 35.27 | -0.09 | -0.25 | 35.56 | 35.66 | 35.23 | 4763165 |
| 1729032000 | 35.36 | -1.65 | -4.46 | 35.88 | 36.03 | 35.315 | 7562304 |
| 1728945600 | 37.01 | -0.59 | -1.57 | 37.06 | 37.355 | 36.85 | 2997070 |
| 1728686400 | 37.6 | 0.15 | 0.40 | 37.45 | 37.907349 | 37.265 | 5380738 |
| 1728600000 | 37.45 | 0.91 | 2.49 | 36.77 | 37.585 | 36.425 | 5977803 |
| 1728513600 | 36.54 | 0.18 | 0.50 | 36.07 | 36.61 | 35.74 | 4234331 |
| 1728427200 | 36.36 | -0.21 | -0.57 | 36.17 | 36.4 | 35.545 | 5247640 |
| 1728340800 | 36.57 | 1.02 | 2.87 | 35.77 | 37.03 | 35.7 | 5263219 |
| 1728081600 | 35.55 | 0.26 | 0.74 | 35.33 | 35.59 | 35.2 | 2654439 |
| 1727995200 | 35.29 | 0.61 | 1.76 | 34.67 | 35.29 | 34.48 | 3392352 |
| 1727908800 | 34.68 | -0.1 | -0.29 | 35.17 | 35.21 | 34.11 | 3956730 |
| 1727822400 | 34.78 | 1.57 | 4.73 | 33.009999 | 34.885 | 32.9 | 7446135 |
| 1727735520 | 33.21 | 0 | 0.00 | 33.13 | 33.494999 | 33.045 | 8180326 |
| 1727476800 | 33.21 | 0.57 | 1.75 | 33.02 | 33.28 | 32.7725 | 5418539 |
| 1727390400 | 32.64 | -1.06 | -3.15 | 33 | 33.1 | 32.5 | 10549559 |
| 1727304000 | 33.7 | -0.91 | -2.63 | 34.47 | 34.6 | 33.549999 | 3716711 |
| 1727217600 | 34.61 | 0.81 | 2.40 | 34.46 | 34.77 | 34.325 | 5025903 |
| 1727131200 | 33.8 | 0.4 | 1.20 | 33.59 | 33.99 | 33.32 | 4452869 |
| 1726872000 | 33.4 | -0.37 | -1.10 | 33.549999 | 33.7 | 33.17 | 3642604 |
| 1726785600 | 33.77 | 0.91 | 2.77 | 33.64 | 33.92 | 33.549999 | 3922871 |
| 1726699200 | 32.86 | 0.01 | 0.03 | 32.82 | 33.345 | 32.57 | 3638941 |
| 1726612800 | 32.85 | 0.52 | 1.61 | 32.42 | 32.924999 | 32.369999 | 3131801 |
| 1726526400 | 32.33 | 0.36 | 1.13 | 32.299999 | 32.465899 | 31.66 | 6246545 |
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
