We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -3.98539701856 | 32.87 | 33.06 | 31.4638 | 1790955 | 31.93618764 | CS |
| 4 | 0.56 | 1.8064516129 | 31 | 33.06 | 30.06 | 1579861 | 31.95233237 | CS |
| 12 | -1.28 | -3.89768574909 | 32.84 | 33.06 | 30.06 | 1316692 | 31.67793517 | CS |
| 26 | -0.39 | -1.220657277 | 31.95 | 34.8792 | 30.06 | 1250745 | 32.4443787 | CS |
| 52 | 6.65 | 26.6961059815 | 24.91 | 34.8792 | 24.72 | 1311351 | 29.94562427 | CS |
| 156 | 6.53 | 26.0886935677 | 25.03 | 34.8792 | 18.88 | 1116676 | 26.04478314 | CS |
| 260 | 9.62 | 43.8468550593 | 21.94 | 34.8792 | 6.08 | 1064104 | 24.18598283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 31.56 | -0.73 | -2.26 | 32.28 | 32.84 | 31.4638 | 2240018 |
| 1741390800 | 32.29 | 0.56 | 1.76 | 31.68 | 32.64 | 31.6 | 1483949 |
| 1741304400 | 31.73 | -0.38 | -1.18 | 32.13 | 32.13 | 31.55 | 1207107 |
| 1741218000 | 32.11 | 0.06 | 0.19 | 32.009999 | 32.33 | 31.48 | 1758345 |
| 1741131600 | 32.049999 | -0.79 | -2.41 | 32.869999 | 33.06 | 32.03 | 2257567 |
| 1741045200 | 32.84 | 0.12 | 0.37 | 32.72 | 32.99 | 32.409999 | 2003616 |
| 1740786000 | 32.72 | 0.21 | 0.65 | 32.82 | 32.8325 | 32.384999 | 1733390 |
| 1740699600 | 32.509999 | 0.07 | 0.22 | 32.159999 | 32.665 | 32.11 | 1116486 |
| 1740613200 | 32.439999 | -0.06 | -0.18 | 32.49 | 32.68 | 32.27 | 1046958 |
| 1740526800 | 32.5 | 0.44 | 1.37 | 31.94 | 32.68 | 31.81 | 1976195 |
| 1740440400 | 32.06 | 0.18 | 0.56 | 32.03 | 32.189999 | 31.64 | 2611448 |
| 1740181200 | 31.88 | 0.07 | 0.22 | 32.119999 | 32.21 | 31.525 | 1391736 |
| 1740094800 | 31.81 | -0.11 | -0.34 | 31.92 | 32.125 | 31.56 | 1001437 |
| 1740008400 | 31.92 | 0.2 | 0.63 | 31.27 | 32.09 | 31.27 | 1434566 |
| 1739922000 | 31.72 | 0.45 | 1.44 | 30.92 | 31.73 | 30.785 | 1406116 |
| 1739576400 | 31.27 | 0.15 | 0.48 | 31.11 | 31.47 | 31.1 | 1113723 |
| 1739490000 | 31.12 | 0.42 | 1.37 | 30.7 | 31.24 | 30.06 | 1488555 |
| 1739403600 | 30.7 | -0.5 | -1.60 | 30.64 | 31.14 | 30.56 | 1571940 |
| 1739317200 | 31.2 | -0.04 | -0.13 | 31 | 31.3199 | 30.81 | 1166420 |
| 1739230800 | 31.24 | -0.3 | -0.95 | 31.44 | 31.48 | 31.09 | 1138738 |
| 1738971600 | 31.54 | -0.19 | -0.60 | 31.58 | 31.69 | 31.23 | 839648 |
| 1738885200 | 31.73 | -0.29 | -0.91 | 32.049999 | 32.09 | 31.575 | 908844 |
| 1738798800 | 32.02 | 0.45 | 1.43 | 31.91 | 32.06 | 31.6 | 639591 |
| 1738712400 | 31.57 | -0.26 | -0.82 | 31.52 | 31.66 | 31.26 | 675816 |
| 1738626000 | 31.83 | -0.27 | -0.84 | 31.79 | 32.06 | 31.465 | 811742 |
| 1738366800 | 32.1 | -0.1 | -0.31 | 32.049999 | 32.29 | 31.58 | 1578432 |
| 1738280400 | 32.2 | 0.73 | 2.32 | 31.92 | 32.28 | 31.64 | 679014 |
| 1738194000 | 31.47 | -0.43 | -1.35 | 31.88 | 32.11 | 31.13 | 989346 |
| 1738107600 | 31.9 | -0.39 | -1.21 | 32.1 | 32.3925 | 31.88 | 711082 |
| 1738021200 | 32.29 | 0.88 | 2.80 | 31.38 | 32.4 | 31.38 | 678371 |
| 1737762000 | 31.41 | 0.37 | 1.19 | 31.12 | 31.55 | 31.075 | 691263 |
| 1737675600 | 31.04 | 0 | 0.00 | 31.04 | 31.04 | 31.04 | 0 |
| 1737589200 | 31.04 | -1.01 | -3.15 | 31.81 | 31.81 | 31.01 | 1229450 |
| 1737502800 | 32.049999 | 0.35 | 1.10 | 31.97 | 32.265 | 31.94 | 640268 |
| 1737157200 | 31.7 | -0.09 | -0.28 | 32.049999 | 32.211199 | 31.64 | 696919 |
| 1737070800 | 31.79 | 0.73 | 2.35 | 31.06 | 31.94 | 30.984 | 728411 |
| 1736984400 | 31.06 | 0.06 | 0.19 | 31.92 | 32 | 31.03 | 775838 |
| 1736898000 | 31 | 0.16 | 0.52 | 30.88 | 31.13 | 30.68 | 923239 |
| 1736811600 | 30.84 | 0.26 | 0.85 | 30.39 | 30.878 | 30.2 | 1269732 |
| 1736552400 | 30.58 | -1.03 | -3.26 | 30.97 | 31.21 | 30.46 | 1102518 |
| 1736379600 | 31.61 | 0.33 | 1.05 | 31.08 | 31.67 | 30.96 | 1281581 |
| 1736293200 | 31.28 | -0.39 | -1.23 | 31.59 | 31.93 | 31.11 | 1624173 |
| 1736206800 | 31.67 | 0.18 | 0.57 | 31.2 | 31.81 | 31.1808 | 1670341 |
| 1735947600 | 31.49 | 0.66 | 2.14 | 30.935 | 31.53 | 30.87 | 1309753 |
| 1735861200 | 30.83 | -0.45 | -1.44 | 31.13 | 31.25 | 30.5 | 1212640 |
| 1735688400 | 31.28 | 0.07 | 0.22 | 31.16 | 31.38 | 30.94 | 1156183 |
| 1735602000 | 31.21 | -0.13 | -0.41 | 31.22 | 31.27 | 30.82 | 2750325 |
| 1735342800 | 31.34 | -0.63 | -1.97 | 31.83 | 32.04 | 31.19 | 868948 |
| 1735256400 | 31.97 | 0.02 | 0.06 | 31.78 | 32.09 | 31.765 | 692750 |
| 1735077840 | 31.95 | 0.29 | 0.92 | 31.57 | 31.96 | 31.5 | 383894 |
| 1734997200 | 31.66 | 0.13 | 0.41 | 31.31 | 31.66 | 31.05 | 859594 |
| 1734738000 | 31.53 | 0.71 | 2.30 | 30.81 | 31.87 | 30.79 | 4927647 |
| 1734651600 | 30.82 | -0.7 | -2.22 | 31.575 | 32 | 30.815 | 1551899 |
| 1734565200 | 31.52 | -1.16 | -3.55 | 32.4639 | 32.86 | 31.3915 | 1785813 |
| 1734478800 | 32.68 | -0.16 | -0.49 | 32.84 | 33.045 | 32.549999 | 868378 |
| 1734392400 | 32.84 | -0.06 | -0.18 | 32.88 | 33.04 | 32.765 | 881309 |
| 1734133200 | 32.9 | 0.2 | 0.61 | 32.63 | 32.909999 | 32.534999 | 722804 |
| 1734046800 | 32.7 | -0.29 | -0.88 | 32.82 | 33.159999 | 32.689999 | 647529 |
| 1733960400 | 32.99 | 0.52 | 1.60 | 32.64 | 33.1 | 32.409999 | 1605826 |
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
