We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -2.15375411307 | 33.43 | 33.43 | 32.175 | 20610 | 32.70236182 | SP |
| 4 | 1.29 | 4.10566518141 | 31.42 | 33.57 | 31.36 | 31752 | 32.82462231 | SP |
| 12 | -0.81 | -2.41646778043 | 33.52 | 35.09 | 31.36 | 20155 | 32.69914406 | SP |
| 26 | 2.82 | 9.43459350953 | 29.89 | 35.09 | 29.14 | 12809 | 32.68089615 | SP |
| 52 | 5.72 | 21.1930344572 | 26.99 | 35.09 | 26.91 | 12704 | 31.4861992 | SP |
| 156 | 8.17 | 33.2925835371 | 24.54 | 35.09 | 19.9961 | 5403 | 29.89720402 | SP |
| 260 | 12.3148 | 60.3808739311 | 20.3952 | 35.09 | 12.0944 | 3387 | 29.48461655 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 32.71 | -0.27 | -0.82 | 33.189999 | 33.189999 | 32.64 | 7891 |
| 1738884600 | 32.979999 | 0.06 | 0.19 | 33.2 | 33.2 | 32.81 | 9327 |
| 1738798200 | 32.918 | 0.22 | 0.67 | 32.799999 | 32.9365 | 32.68 | 6752 |
| 1738711800 | 32.7 | 0.13 | 0.40 | 32.64 | 32.729999 | 32.5295 | 17299 |
| 1738625400 | 32.57 | -0.41 | -1.24 | 32.56 | 32.741 | 32.174999 | 57147 |
| 1738366200 | 32.979999 | -0.35 | -1.05 | 33.43 | 33.43 | 32.939999 | 12725 |
| 1738279800 | 33.33 | 0.38 | 1.14 | 33.29 | 33.509999 | 33.15 | 15408 |
| 1738193400 | 32.955 | -0.12 | -0.37 | 33.18 | 33.2 | 32.869999 | 11548 |
| 1738107000 | 33.0784 | 0.08 | 0.25 | 33.17 | 33.1791 | 32.9682 | 6984 |
| 1738020600 | 32.994999 | -0.27 | -0.80 | 33.1 | 33.1 | 32.909 | 79617 |
| 1737761400 | 33.259999 | -0.03 | -0.09 | 33.1702 | 33.35 | 33.1702 | 18197 |
| 1737675000 | 33.29 | 0 | 0.00 | 33.29 | 33.29 | 33.29 | 0 |
| 1737588600 | 33.29 | -0.22 | -0.66 | 33.57 | 33.57 | 33.229999 | 42456 |
| 1737502200 | 33.509999 | 0.58 | 1.76 | 33.22 | 33.52 | 33.22 | 19808 |
| 1737156600 | 32.93 | 0.08 | 0.24 | 33.13 | 33.229999 | 32.8387 | 52577 |
| 1737070200 | 32.85 | 0.2 | 0.60 | 32.6 | 32.889899 | 32.6 | 12130 |
| 1736983800 | 32.6533 | 0.45 | 1.41 | 32.56 | 32.811 | 32.545 | 169509 |
| 1736897400 | 32.2 | 0.48 | 1.51 | 31.88 | 32.2 | 31.88 | 31642 |
| 1736811000 | 31.72 | 0.25 | 0.79 | 31.39 | 31.72 | 31.365 | 7109 |
| 1736551800 | 31.47 | -0.47 | -1.47 | 31.97 | 31.97 | 31.36 | 6032 |
| 1736379000 | 31.94 | 0.17 | 0.54 | 31.55 | 31.94 | 31.55 | 5959 |
| 1736292600 | 31.77 | -0.22 | -0.69 | 32.17 | 32.17 | 31.63 | 5610 |
| 1736206200 | 31.99 | 0.01 | 0.04 | 32.04 | 32.259999 | 31.96 | 2144 |
| 1735947000 | 31.9782 | 0.37 | 1.18 | 31.8199 | 31.9799 | 31.807 | 72089 |
| 1735860600 | 31.6038 | 0.02 | 0.06 | 31.85 | 31.8899 | 31.52 | 171007 |
| 1735687800 | 31.585 | -0.02 | -0.06 | 31.78 | 31.78 | 31.55 | 23798 |
| 1735601400 | 31.603 | -0.19 | -0.60 | 31.71 | 31.73 | 31.39 | 4742 |
| 1735342200 | 31.7931 | -0.36 | -1.11 | 31.82 | 31.82 | 31.63 | 1491 |
| 1735255800 | 32.1496 | 0.14 | 0.43 | 32.009999 | 32.1496 | 32.009999 | 229 |
| 1735077840 | 32.012099 | 0.2 | 0.63 | 31.85 | 32.012099 | 31.67 | 1829 |
| 1734996600 | 31.8106 | 0.03 | 0.11 | 31.85 | 31.85 | 31.57 | 271 |
| 1734737400 | 31.777 | 0.21 | 0.66 | 31.47 | 32.049999 | 31.47 | 3022 |
| 1734651000 | 31.5674 | -0.11 | -0.36 | 31.78 | 31.78 | 31.56 | 3764 |
| 1734564600 | 31.6814 | -1.14 | -3.47 | 33.02 | 33.02 | 31.6814 | 1340 |
| 1734478200 | 32.82 | -0.44 | -1.32 | 33.11 | 33.134999 | 32.75 | 7641 |
| 1734391800 | 33.259999 | 0.1 | 0.29 | 33.229999 | 33.39 | 33.2291 | 59446 |
| 1734132600 | 33.1637 | -0.33 | -0.98 | 33.36 | 33.36 | 33.1251 | 5864 |
| 1734046200 | 33.4932 | -0.17 | -0.50 | 33.72 | 33.72 | 33.4932 | 2004 |
| 1733959800 | 33.66 | 0.12 | 0.36 | 33.88 | 33.88 | 33.6059 | 10251 |
| 1733873400 | 33.54 | -0.24 | -0.70 | 33.63 | 33.74 | 33.5231 | 14366 |
| 1733787000 | 33.7763 | -0.35 | -1.04 | 34.27 | 34.27 | 33.7763 | 5124 |
| 1733527800 | 34.13 | -0.09 | -0.26 | 34.45 | 34.45 | 34.01 | 7096 |
| 1733441400 | 34.22 | -0.31 | -0.90 | 34.57 | 34.57 | 34.2054 | 14317 |
| 1733355000 | 34.53 | 0.02 | 0.06 | 34.67 | 34.67 | 34.3272 | 1902 |
| 1733268600 | 34.51 | -0.07 | -0.20 | 34.73 | 34.73 | 34.48 | 11641 |
| 1733182200 | 34.58 | -0.05 | -0.15 | 34.78 | 34.78 | 34.57 | 4622 |
| 1732917840 | 34.6318 | 0.09 | 0.27 | 34.8 | 34.8 | 34.6318 | 3709 |
| 1732750200 | 34.5402 | -0.16 | -0.47 | 34.83 | 34.83 | 34.5402 | 4828 |
| 1732663800 | 34.7047 | -0.09 | -0.25 | 34.88 | 34.88 | 34.425 | 11187 |
| 1732577400 | 34.79 | 0.48 | 1.40 | 34.69 | 35.09 | 34.69 | 8862 |
| 1732318200 | 34.309 | 0.5 | 1.47 | 33.88 | 34.309 | 33.88 | 5453 |
| 1732231800 | 33.8119 | 0.53 | 1.60 | 33.52 | 33.8892 | 33.52 | 7388 |
| 1732145400 | 33.2785 | 0.14 | 0.44 | 33.31 | 33.31 | 33.07 | 10298 |
| 1732059000 | 33.1342 | -0.06 | -0.17 | 32.97 | 33.159999 | 32.924999 | 4503 |
| 1731972600 | 33.189999 | 0.06 | 0.18 | 33.25 | 33.299999 | 33.14 | 14229 |
| 1731713400 | 33.1308 | -0.28 | -0.84 | 33.52 | 33.52 | 33.13 | 5604 |
| 1731627000 | 33.409999 | -0.4 | -1.18 | 33.88 | 33.88 | 33.375 | 5656 |
| 1731540600 | 33.81 | -0.15 | -0.44 | 34.19 | 34.21 | 33.76 | 11223 |
| 1731454200 | 33.96 | -0.37 | -1.08 | 34.31 | 34.378 | 33.92 | 5039 |
| 1731367800 | 34.33 | 0.27 | 0.79 | 34.35 | 34.4397 | 34.2456 | 40221 |
| 1731108600 | 34.06 | 0.16 | 0.47 | 33.99 | 34.09 | 33.99 | 152149 |
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
