We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4605 | 1.6180604357 | 28.46 | 30.24 | 27.14 | 5392655 | 28.9563835 | CS |
| 4 | -10.5995 | -26.820597166 | 39.52 | 39.64 | 27.14 | 5924409 | 31.90891211 | CS |
| 12 | -8.6795 | -23.0837765957 | 37.6 | 42.275 | 27.14 | 3757345 | 33.83633766 | CS |
| 26 | -4.7195 | -14.0294292509 | 33.64 | 42.275 | 27.14 | 3768039 | 34.33746178 | CS |
| 52 | 0.9305 | 3.32440157199 | 27.99 | 42.275 | 21.48 | 3415026 | 31.46342202 | CS |
| 156 | 4.0205 | 16.1465863454 | 24.9 | 42.275 | 8.42 | 2637868 | 24.72669229 | CS |
| 260 | 4.0205 | 16.1465863454 | 24.9 | 42.275 | 8.42 | 2637868 | 24.72669229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 29.32 | -0.28 | -0.95 | 29.18 | 29.51 | 28.76 | 6368004 |
| 1718923200 | 29.6 | -0.01 | -0.03 | 29.9 | 30.24 | 29.09 | 5199399 |
| 1718750400 | 29.61 | 1.33 | 4.70 | 28.27 | 29.64 | 28.12 | 6324677 |
| 1718664000 | 28.28 | 0.21 | 0.75 | 27.98 | 28.62 | 27.14 | 6784556 |
| 1718404800 | 28.07 | -0.53 | -1.85 | 28.46 | 29.21 | 28.02 | 3261986 |
| 1718318400 | 28.6 | -0.81 | -2.75 | 29.54 | 30.19 | 28.53 | 5831426 |
| 1718232000 | 29.41 | -0.24 | -0.81 | 31.22 | 31.58 | 29.395 | 4836775 |
| 1718145600 | 29.65 | -1.3 | -4.20 | 30.64 | 30.74 | 29.38 | 7037871 |
| 1718059200 | 30.95 | 0.39 | 1.28 | 30.22 | 31 | 29.58 | 6747273 |
| 1717800000 | 30.56 | -4.3 | -12.34 | 32.799999 | 32.84 | 29.42 | 17304641 |
| 1717713600 | 34.86 | 0.86 | 2.53 | 33.85 | 34.97 | 33.7 | 7322814 |
| 1717627200 | 34 | 0.55 | 1.64 | 33.86 | 34.27 | 33.62 | 4407234 |
| 1717540800 | 33.45 | -0.66 | -1.93 | 34 | 34.27 | 33.009999 | 3985286 |
| 1717454400 | 34.11 | 0.18 | 0.53 | 34.5 | 34.92 | 33.36 | 3894475 |
| 1717195200 | 33.93 | -1.33 | -3.77 | 35.15 | 35.19 | 32.67 | 9592403 |
| 1717108800 | 35.26 | -2.37 | -6.30 | 37.55 | 37.55 | 35.15 | 4609421 |
| 1717022400 | 37.63 | -0.19 | -0.50 | 37.19 | 38.24 | 37.1 | 2193539 |
| 1716936000 | 37.82 | -1.55 | -3.94 | 39.28 | 39.38 | 37.09 | 4290374 |
| 1716590400 | 39.37 | -0.1 | -0.25 | 39.52 | 39.64 | 38.26 | 3015220 |
| 1716504000 | 39.47 | -0.99 | -2.45 | 41.18 | 41.24 | 38.98 | 2263003 |
| 1716417600 | 40.46 | -0.49 | -1.20 | 41.01 | 41.3248 | 40.295 | 1579113 |
| 1716331200 | 40.95 | -0.19 | -0.46 | 40.94 | 41.3499 | 40.62 | 1366259 |
| 1716244800 | 41.14 | 0.24 | 0.59 | 40.81 | 41.14 | 40.1372 | 1754817 |
| 1715985600 | 40.9 | 0.28 | 0.69 | 40.75 | 41.38 | 40.52 | 2835221 |
| 1715899200 | 40.62 | -1.44 | -3.42 | 41.9 | 42.17 | 40.56 | 2856988 |
| 1715812800 | 42.06 | 2.51 | 6.35 | 40.5 | 42.275 | 39.91 | 4146049 |
| 1715726400 | 39.55 | 0.09 | 0.23 | 39.6 | 40.63 | 39.5 | 2714325 |
| 1715640000 | 39.46 | -0.38 | -0.95 | 40.2 | 40.4899 | 39.42 | 2569680 |
| 1715380800 | 39.84 | 0.09 | 0.23 | 39.95 | 40.69 | 39.35 | 2777312 |
| 1715294400 | 39.75 | 1.34 | 3.49 | 38.42 | 39.85 | 38.19 | 2753055 |
| 1715208000 | 38.41 | 0.14 | 0.37 | 37.78 | 38.59 | 37.59 | 2146313 |
| 1715121600 | 38.27 | -0.7 | -1.80 | 38.97 | 39.04 | 37.5575 | 2297027 |
| 1715035200 | 38.97 | 0.94 | 2.47 | 38.4 | 39.34 | 38.3 | 2092772 |
| 1714776000 | 38.03 | 1.21 | 3.29 | 37.68 | 38.14 | 37.2201 | 2546422 |
| 1714689600 | 36.82 | 1.57 | 4.45 | 35.8 | 37 | 34.805 | 3477699 |
| 1714603200 | 35.25 | 0.32 | 0.92 | 34.92 | 36.4125 | 33.83 | 3333838 |
| 1714516800 | 34.93 | -0.77 | -2.16 | 35.4 | 36.4 | 34.79 | 3222423 |
| 1714430400 | 35.7 | -0.29 | -0.81 | 36.33 | 36.82 | 35.45 | 2698709 |
| 1714171200 | 35.99 | 1.6 | 4.65 | 35.26 | 36.165 | 34.87 | 2863972 |
| 1714084800 | 34.39 | -0.26 | -0.75 | 33.56 | 34.55 | 33.33 | 3093128 |
| 1713998400 | 34.65 | 0.94 | 2.79 | 33.97 | 34.665 | 33.59 | 4545783 |
| 1713912000 | 33.71 | 2.36 | 7.53 | 31.94 | 33.79 | 31.7511 | 4891477 |
| 1713825600 | 31.35 | 1.2 | 3.98 | 30.67 | 31.36 | 29.7 | 3150521 |
| 1713566400 | 30.15 | -0.86 | -2.77 | 30.75 | 31 | 29.85 | 2050829 |
| 1713480000 | 31.01 | 0.04 | 0.13 | 31.22 | 31.55 | 30.62 | 3380118 |
| 1713393600 | 30.97 | 0.03 | 0.10 | 30.94 | 31.38 | 30.65 | 2503730 |
| 1713307200 | 30.94 | 0.51 | 1.68 | 30.53 | 31.28 | 29.8 | 4218032 |
| 1713220800 | 30.43 | -1.45 | -4.55 | 32.09 | 32.09 | 30.22 | 3440367 |
| 1712961600 | 31.88 | -0.52 | -1.60 | 32.09 | 32.45 | 31.74 | 2355072 |
| 1712875200 | 32.4 | 0.04 | 0.12 | 33.009999 | 33.009999 | 31.88 | 2617118 |
| 1712788800 | 32.36 | -1.08 | -3.23 | 32.39 | 33.119999 | 32.189999 | 1647823 |
| 1712702400 | 33.439999 | -0.31 | -0.92 | 33.75 | 34.2 | 33.235 | 2044623 |
| 1712616000 | 33.75 | -0.14 | -0.41 | 34.19 | 34.4 | 33.7 | 1307463 |
| 1712356800 | 33.89 | 0.14 | 0.41 | 33.95 | 34.31 | 33.68 | 2110050 |
| 1712270400 | 33.75 | -0.73 | -2.12 | 34.85 | 35.38 | 33.73 | 2335181 |
| 1712184000 | 34.48 | -1.04 | -2.93 | 35.29 | 35.43 | 34.3801 | 2458909 |
| 1712097600 | 35.52 | -0.48 | -1.33 | 34.59 | 35.53 | 33.92 | 3522054 |
| 1712011200 | 36 | -1.79 | -4.74 | 37.6 | 37.89 | 35.95 | 3562008 |
| 1711665600 | 37.79 | -0.6 | -1.56 | 38.18 | 38.61 | 37.59 | 2462394 |
| 1711579200 | 38.39 | -1.01 | -2.56 | 39.5 | 39.95 | 37.83 | 2966967 |
| 1711492800 | 39.4 | 0.86 | 2.23 | 39 | 39.77 | 38.6 | 5386804 |
| 1711406400 | 38.54 | 1.44 | 3.88 | 36.9 | 38.77 | 36.67 | 4080097 |
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
