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 | -3.21 | -9.74203338392 | 32.95 | 33.09 | 29.72 | 2429734 | 31.62842789 | CS |
| 4 | 1 | 3.47947112039 | 28.74 | 34.52 | 28.55 | 1979659 | 32.01080914 | CS |
| 12 | -1.95 | -6.1533606816 | 31.69 | 34.52 | 27.7508 | 1778489 | 31.49557123 | CS |
| 26 | -10.98 | -26.9646365422 | 40.72 | 41.81 | 27.7508 | 1759051 | 33.85949691 | CS |
| 52 | -8.55 | -22.3295899713 | 38.29 | 49.14 | 27.7508 | 1659390 | 37.61418302 | CS |
| 156 | 1.24 | 4.35087719298 | 28.5 | 51.285 | 25.9667 | 1674536 | 38.83835834 | CS |
| 260 | 5.74 | 23.9166666667 | 24 | 51.285 | 4.5 | 2464011 | 24.49979135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 29.74 | -1.12 | -3.63 | 30.21 | 30.395 | 29.64 | 1767061 |
| 1737675600 | 30.86 | 0 | 0.00 | 30.86 | 30.86 | 30.86 | 0 |
| 1737589200 | 30.86 | -0.63 | -2.00 | 30.95 | 31.5699 | 30.82 | 1663786 |
| 1737502800 | 31.49 | -0.75 | -2.33 | 31.99 | 32.02 | 31.025 | 2882464 |
| 1737157200 | 32.24 | -0.81 | -2.45 | 32.95 | 33.09 | 31.71 | 2742952 |
| 1737070800 | 33.049999 | -0.41 | -1.23 | 33.02 | 33.61 | 32.814 | 2152280 |
| 1736984400 | 33.46 | -0.44 | -1.30 | 34.12 | 34.135 | 33.22 | 2704697 |
| 1736898000 | 33.9 | 0.07 | 0.21 | 33.6 | 34.09 | 33.47 | 1529539 |
| 1736811600 | 33.83 | 0.6 | 1.81 | 33.68 | 34.52 | 33.61 | 1745122 |
| 1736552400 | 33.229999 | 0.46 | 1.40 | 33.69 | 34.15 | 33.22 | 2500789 |
| 1736379600 | 32.77 | 1.13 | 3.57 | 32.81 | 33.04 | 31.935 | 3610872 |
| 1736293200 | 31.64 | 0.88 | 2.86 | 30.88 | 31.69 | 30.75 | 1820958 |
| 1736206800 | 30.76 | -0.09 | -0.29 | 31.21 | 31.88 | 30.58 | 1886874 |
| 1735947600 | 30.85 | -0.11 | -0.36 | 30.97 | 31.11 | 30.57 | 1358842 |
| 1735861200 | 30.96 | 0.7 | 2.31 | 30.76 | 31.37 | 30.725 | 1194544 |
| 1735688400 | 30.26 | 0.66 | 2.23 | 29.71 | 30.3382 | 29.71 | 1395870 |
| 1735602000 | 29.6 | 0.94 | 3.28 | 28.95 | 29.83 | 28.82 | 1505210 |
| 1735342800 | 28.66 | -0.01 | -0.03 | 28.74 | 29.06 | 28.55 | 979752 |
| 1735256400 | 28.67 | -0.07 | -0.24 | 28.73 | 28.91 | 28.41 | 939421 |
| 1735077840 | 28.74 | 0.15 | 0.52 | 28.65 | 28.79 | 28.15 | 618607 |
| 1734997200 | 28.59 | 0.36 | 1.28 | 28.27 | 28.685 | 28.08 | 1710162 |
| 1734738000 | 28.23 | 0.09 | 0.32 | 27.9 | 28.57 | 27.7508 | 4425244 |
| 1734651600 | 28.14 | -0.37 | -1.30 | 28.99 | 29.09 | 28.09 | 1871885 |
| 1734565200 | 28.51 | -0.77 | -2.63 | 29.37 | 29.56 | 28.38 | 2990377 |
| 1734478800 | 29.28 | -0.29 | -0.98 | 29.3 | 29.37 | 28.81 | 1705946 |
| 1734392400 | 29.57 | -0.72 | -2.38 | 30.02 | 30.02 | 29.35 | 1603343 |
| 1734133200 | 30.29 | -0.18 | -0.59 | 30.46 | 30.6194 | 30.16 | 970649 |
| 1734046800 | 30.47 | -0.24 | -0.78 | 30.54 | 30.69 | 30.285 | 1578476 |
| 1733960400 | 30.71 | 0.44 | 1.45 | 30.27 | 30.755 | 29.97 | 2143242 |
| 1733874000 | 30.27 | -0.27 | -0.88 | 30.91 | 31.02 | 30.19 | 2048290 |
| 1733787600 | 30.54 | 0.56 | 1.87 | 30.47 | 31.27 | 30.34 | 2453798 |
| 1733528400 | 29.98 | -1.64 | -5.19 | 31.46 | 31.46 | 29.84 | 2089100 |
| 1733442000 | 31.62 | 0.13 | 0.41 | 31.71 | 32.14 | 31.55 | 1567649 |
| 1733355600 | 31.49 | -0.83 | -2.57 | 32.259999 | 32.27 | 31.13 | 2045088 |
| 1733269200 | 32.32 | -0.04 | -0.12 | 32.799999 | 32.88 | 32.049999 | 1075620 |
| 1733182800 | 32.36 | -0.11 | -0.34 | 32.54 | 32.619999 | 31.73 | 1285440 |
| 1732917840 | 32.47 | -0.06 | -0.18 | 32.689999 | 32.869999 | 32.33 | 726458 |
| 1732750800 | 32.53 | 0.1 | 0.31 | 32.52 | 33.14 | 32.5 | 896515 |
| 1732664400 | 32.43 | -0.69 | -2.08 | 32.97 | 33.15 | 32.2 | 1528378 |
| 1732578000 | 33.119999 | -0.28 | -0.84 | 33.42 | 33.86 | 32.88 | 2132318 |
| 1732318800 | 33.4 | 0.25 | 0.75 | 33.06 | 33.625 | 32.830199 | 1153189 |
| 1732232400 | 33.15 | 0.17 | 0.52 | 33.13 | 33.57 | 33.1 | 1572865 |
| 1732146000 | 32.979999 | 0.47 | 1.45 | 32.479999 | 32.99 | 32.4 | 1120804 |
| 1732059600 | 32.509999 | -0.47 | -1.43 | 32.68 | 33.08 | 32.369999 | 1330150 |
| 1731973200 | 32.979999 | 0.48 | 1.48 | 32.689999 | 33.29 | 32.435 | 1541748 |
| 1731714000 | 32.5 | -0.83 | -2.49 | 33.4 | 33.58 | 32.439999 | 1243047 |
| 1731627600 | 33.33 | 0.88 | 2.71 | 32.85 | 33.34 | 32.72 | 1792182 |
| 1731541200 | 32.45 | 0.14 | 0.43 | 32.479999 | 32.6392 | 31.645 | 1347345 |
| 1731454800 | 32.31 | -1.23 | -3.67 | 33.61 | 33.79 | 32.27 | 1472848 |
| 1731368400 | 33.54 | -0.07 | -0.21 | 33.4 | 33.72 | 33 | 1968337 |
| 1731109200 | 33.61 | 0.57 | 1.73 | 32.97 | 33.71 | 32.46 | 2560380 |
| 1731022800 | 33.04 | 0.2 | 0.61 | 32.75 | 33.5 | 32.104999 | 2201602 |
| 1730936400 | 32.84 | 1.54 | 4.92 | 32.259999 | 33.25 | 32.13 | 2881690 |
| 1730850000 | 31.3 | -0.3 | -0.95 | 31.6 | 31.844 | 31.12 | 1284106 |
| 1730763600 | 31.6 | 0.49 | 1.58 | 31.4 | 31.97 | 31.23 | 1421715 |
| 1730500800 | 31.11 | -0.37 | -1.18 | 31.69 | 31.9073 | 30.985 | 1065866 |
| 1730414400 | 31.48 | 0.03 | 0.10 | 31.84 | 31.99 | 31.44 | 1138632 |
| 1730328000 | 31.45 | 0.22 | 0.70 | 31.4 | 31.84 | 31.12 | 825694 |
| 1730241600 | 31.23 | -0.63 | -1.98 | 31.67 | 31.82 | 31.12 | 1094602 |
| 1730155200 | 31.86 | -0.92 | -2.81 | 31.82 | 32.09 | 31.54 | 1225778 |
| 1729896000 | 32.78 | 0.37 | 1.14 | 32.63 | 32.99 | 32.45 | 1156343 |
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
