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 | 0.48 | 1.38768430182 | 34.59 | 35.16 | 33.19 | 593539 | 34.59579359 | CS |
| 4 | -1.25 | -3.44162995595 | 36.32 | 36.58 | 33.19 | 505740 | 35.10980785 | CS |
| 12 | 1.78 | 5.34695103635 | 33.29 | 37.1 | 33.1 | 514340 | 35.17350491 | CS |
| 26 | 3.31 | 10.4219143577 | 31.76 | 37.1 | 29.15 | 501896 | 33.21292021 | CS |
| 52 | 3.85 | 12.331838565 | 31.22 | 37.1 | 29.15 | 497746 | 32.08405567 | CS |
| 156 | -0.62 | -1.73718128327 | 35.69 | 41.94 | 28.13 | 613489 | 35.11519844 | CS |
| 260 | -4.61 | -11.6179435484 | 39.68 | 42.97 | 25.27 | 591617 | 34.6815349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731969600 | 35.07 | 0.09 | 0.26 | 34.84 | 35.16 | 34.84 | 448740 |
| 1731710400 | 34.98 | 0.6 | 1.75 | 34.59 | 35 | 34.5 | 625346 |
| 1731624000 | 34.38 | 0.12 | 0.35 | 33.77 | 34.52 | 33.189999 | 743031 |
| 1731537600 | 34.26 | -0.18 | -0.52 | 34.35 | 34.51 | 34.05 | 630350 |
| 1731451200 | 34.44 | -0.18 | -0.52 | 34.59 | 34.98 | 34.27 | 520230 |
| 1731364800 | 34.62 | -0.02 | -0.06 | 34.65 | 34.96 | 34.6 | 514459 |
| 1731105600 | 34.64 | 0.05 | 0.14 | 34.54 | 34.87 | 34.54 | 755732 |
| 1731019200 | 34.59 | -0.29 | -0.83 | 34.62 | 34.72 | 34.18 | 1021561 |
| 1730932800 | 34.88 | -0.8 | -2.24 | 35.47 | 35.8 | 34.77 | 551417 |
| 1730846400 | 35.68 | 0.48 | 1.36 | 35.16 | 35.74 | 35.13 | 337141 |
| 1730760000 | 35.2 | -0.18 | -0.51 | 35.1 | 35.58 | 34.99 | 305440 |
| 1730497200 | 35.38 | -0.27 | -0.76 | 35.65 | 35.65 | 35.2 | 712438 |
| 1730410800 | 35.65 | 0.02 | 0.06 | 35.55 | 35.87 | 35.48 | 656603 |
| 1730324400 | 35.63 | -0.17 | -0.47 | 35.8 | 35.82 | 35.59 | 448723 |
| 1730238000 | 35.8 | -0.27 | -0.75 | 35.95 | 36 | 35.62 | 422786 |
| 1730151600 | 36.07 | 0.11 | 0.31 | 35.92 | 36.21 | 35.85 | 432316 |
| 1729892400 | 35.96 | -0.17 | -0.47 | 36.17 | 36.17 | 35.88 | 314071 |
| 1729806000 | 36.13 | -0.18 | -0.50 | 36.14 | 36.55 | 35.91 | 218274 |
| 1729719600 | 36.31 | -0.18 | -0.49 | 36.43 | 36.55 | 36.26 | 202028 |
| 1729633200 | 36.49 | -0.02 | -0.05 | 36.32 | 36.58 | 36.22 | 254118 |
| 1729546800 | 36.51 | -0.43 | -1.16 | 36.78 | 36.89 | 36.5 | 340570 |
| 1729287600 | 36.94 | -0.03 | -0.08 | 36.89 | 37.1 | 36.79 | 375648 |
| 1729201200 | 36.97 | 0.21 | 0.57 | 36.76 | 36.99 | 36.64 | 328577 |
| 1729114800 | 36.76 | 0.38 | 1.04 | 36.39 | 36.85 | 36.39 | 272372 |
| 1729028400 | 36.38 | 0.79 | 2.22 | 35.65 | 36.56 | 35.65 | 843158 |
| 1728682800 | 35.59 | 0.1 | 0.28 | 35.5 | 35.81 | 35.5 | 624789 |
| 1728596400 | 35.49 | -0.05 | -0.14 | 35.61 | 35.81 | 35.39 | 607464 |
| 1728510000 | 35.54 | 0.31 | 0.88 | 35.19 | 35.65 | 35.19 | 410457 |
| 1728423600 | 35.23 | -0.09 | -0.25 | 35.32 | 35.37 | 35.05 | 473323 |
| 1728337200 | 35.32 | -0.26 | -0.73 | 35.44 | 35.5 | 35.07 | 944250 |
| 1728078000 | 35.58 | -0.05 | -0.14 | 35.55 | 35.68 | 35.25 | 429636 |
| 1727991600 | 35.63 | -0.5 | -1.38 | 36.12 | 36.12 | 35.47 | 598619 |
| 1727905200 | 36.13 | 0.11 | 0.31 | 35.82 | 36.29 | 35.82 | 272189 |
| 1727818800 | 36.02 | 0.11 | 0.31 | 35.89 | 36.22 | 35.89 | 546236 |
| 1727732400 | 35.91 | -0.1 | -0.28 | 36 | 36.03 | 35.7 | 364679 |
| 1727473200 | 36.01 | 0 | 0.00 | 36 | 36.19 | 35.98 | 579539 |
| 1727386800 | 36.01 | 0.27 | 0.76 | 35.71 | 36.09 | 35.5 | 338870 |
| 1727300400 | 35.74 | 0.28 | 0.79 | 35.47 | 35.94 | 35.42 | 390777 |
| 1727214000 | 35.46 | 0.46 | 1.31 | 34.84 | 35.64 | 34.62 | 510309 |
| 1727127600 | 35 | 0.5 | 1.45 | 34.6 | 35.1 | 34.57 | 364999 |
| 1726868400 | 34.5 | -0.5 | -1.43 | 35.1 | 35.11 | 34.39 | 1735017 |
| 1726782000 | 35 | -0.34 | -0.96 | 35.31 | 35.4 | 34.84 | 707142 |
| 1726695600 | 35.34 | -0.32 | -0.90 | 35.63 | 35.8 | 35.28 | 273134 |
| 1726609200 | 35.66 | -0.23 | -0.64 | 35.89 | 35.93 | 35.45 | 396501 |
| 1726522800 | 35.89 | 0.14 | 0.39 | 35.85 | 35.99 | 35.66 | 406973 |
| 1726263600 | 35.75 | 0.32 | 0.90 | 35.45 | 35.83 | 35.38 | 443864 |
| 1726177200 | 35.43 | 0.16 | 0.45 | 35.28 | 35.53 | 35.12 | 518369 |
| 1726090800 | 35.27 | 0.32 | 0.92 | 34.98 | 35.3 | 34.95 | 549968 |
| 1726004400 | 34.95 | 0.08 | 0.23 | 34.98 | 35.09 | 34.76 | 324211 |
| 1725918000 | 34.87 | 0.33 | 0.96 | 34.59 | 34.98 | 34.45 | 382727 |
| 1725658800 | 34.54 | -0.14 | -0.40 | 34.75 | 34.82 | 34.26 | 403962 |
| 1725572400 | 34.68 | 0.13 | 0.38 | 34.71 | 35.05 | 34.64 | 267168 |
| 1725486000 | 34.55 | 0.46 | 1.35 | 34.25 | 34.73 | 34.21 | 635231 |
| 1725399600 | 34.09 | 0.09 | 0.26 | 33.98 | 34.27 | 33.94 | 636629 |
| 1725054000 | 34 | 0.4 | 1.19 | 33.7 | 34.05 | 33.62 | 559678 |
| 1724967600 | 33.6 | 0.13 | 0.39 | 33.479999 | 33.69 | 33.29 | 249908 |
| 1724881200 | 33.47 | 0.03 | 0.09 | 33.549999 | 33.58 | 33.29 | 955335 |
| 1724794800 | 33.439999 | 0.26 | 0.78 | 33.29 | 33.439999 | 33.1 | 654629 |
| 1724708400 | 33.18 | 0 | 0.00 | 33.18 | 33.18 | 33.18 | 0 |
| 1724449200 | 33.18 | 0.29 | 0.88 | 32.84 | 33.21 | 32.72 | 359086 |
| 1724362800 | 32.89 | 0.02 | 0.06 | 32.869999 | 32.95 | 32.78 | 557076 |
| 1724276400 | 32.869999 | -0.15 | -0.45 | 32.99 | 33.08 | 32.729999 | 298229 |
| 1724190000 | 33.02 | 0.01 | 0.03 | 32.99 | 33.03 | 32.79 | 328414 |
| 1724103600 | 33.009999 | -0.03 | -0.09 | 33 | 33.13 | 32.92 | 565605 |
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
