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 | -1.2696 | -3.59965976751 | 35.27 | 35.88 | 32.93 | 8049 | 34.4063885 | SP |
| 4 | 2.2404 | 7.05415617128 | 31.76 | 35.88 | 29.95 | 8974 | 33.84596582 | SP |
| 12 | 7.2204 | 26.9619118745 | 26.78 | 35.88 | 23.86 | 6955 | 31.59084849 | SP |
| 26 | 7.9704 | 30.6200537841 | 26.03 | 35.88 | 21 | 10239 | 28.99736349 | SP |
| 52 | 8.5204 | 33.4395604396 | 25.48 | 35.88 | 21 | 10579 | 28.83263823 | SP |
| 156 | 8.5204 | 33.4395604396 | 25.48 | 35.88 | 21 | 10579 | 28.83263823 | SP |
| 260 | 8.5204 | 33.4395604396 | 25.48 | 35.88 | 21 | 10579 | 28.83263823 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 33.21 | 0.02 | 0.05 | 33.33 | 33.38 | 32.93 | 8343 |
| 1731713400 | 33.1937 | -1.45 | -4.18 | 34 | 34 | 32.95 | 6650 |
| 1731627000 | 34.64 | -0.65 | -1.84 | 35.31 | 35.31 | 34.5 | 4794 |
| 1731540600 | 35.29 | 0.09 | 0.26 | 35.33 | 35.88 | 35.18 | 7669 |
| 1731454200 | 35.2 | -0.13 | -0.36 | 35.27 | 35.43 | 35.01 | 12789 |
| 1731367800 | 35.3282 | -0.09 | -0.25 | 35.57 | 35.57 | 35.1732 | 29181 |
| 1731108600 | 35.4172 | -0.17 | -0.47 | 35.37 | 35.51 | 35.25 | 14703 |
| 1731022200 | 35.5832 | 1.53 | 4.49 | 34.45 | 35.63 | 34.45 | 26238 |
| 1730935800 | 34.0553 | 2.15 | 6.72 | 33.32 | 34.0885 | 33.077199 | 11518 |
| 1730849400 | 31.91 | 1.54 | 5.07 | 30.97 | 31.91 | 30.97 | 3876 |
| 1730763000 | 30.37 | -0.33 | -1.09 | 30.64 | 30.82 | 30.37 | 4968 |
| 1730500200 | 30.7044 | 0.67 | 2.24 | 30.49 | 31.0908 | 30.24 | 4441 |
| 1730413800 | 30.0322 | -1.82 | -5.71 | 31.11 | 31.11 | 29.95 | 4446 |
| 1730327400 | 31.85 | -0.78 | -2.38 | 32.6 | 32.6 | 31.85 | 7366 |
| 1730241000 | 32.6268 | 0.97 | 3.05 | 31.74 | 32.81 | 31.74 | 7529 |
| 1730154600 | 31.66 | 0.1 | 0.33 | 32.34 | 32.34 | 31.66 | 5230 |
| 1729895400 | 31.5564 | 0.38 | 1.21 | 32.15 | 32.15 | 31.5564 | 3443 |
| 1729809000 | 31.18 | 0.13 | 0.43 | 31.12 | 31.326 | 30.87 | 4835 |
| 1729722600 | 31.0471 | -1.09 | -3.39 | 31.86 | 31.86 | 30.73 | 5089 |
| 1729636200 | 32.1351 | 0.05 | 0.14 | 31.76 | 32.1351 | 31.76 | 6366 |
| 1729549800 | 32.09 | 0.17 | 0.52 | 31.72 | 32.09 | 31.59 | 7175 |
| 1729290600 | 31.9236 | 0.13 | 0.41 | 32.1 | 32.14 | 31.88 | 14550 |
| 1729204200 | 31.7941 | 0.18 | 0.57 | 32.409999 | 32.409999 | 31.7941 | 5936 |
| 1729117800 | 31.6149 | -0.08 | -0.24 | 31.65 | 31.65 | 31.14 | 5698 |
| 1729031400 | 31.69 | -1.02 | -3.12 | 32.909999 | 32.909999 | 31.38 | 11270 |
| 1728945000 | 32.71 | 0.31 | 0.95 | 32.79 | 33.07 | 32.71 | 15323 |
| 1728685800 | 32.4037 | 0.22 | 0.70 | 31.99 | 32.45 | 31.99 | 15761 |
| 1728599400 | 32.179699 | -0.13 | -0.41 | 32 | 32.4 | 31.95 | 3688 |
| 1728513000 | 32.3138 | 0.63 | 2.00 | 31.71 | 32.39 | 31.42 | 7288 |
| 1728426600 | 31.6799 | 1.3 | 4.28 | 30.79 | 31.6799 | 30.79 | 3689 |
| 1728340200 | 30.3782 | -0.65 | -2.08 | 30.85 | 30.97 | 30.35 | 7356 |
| 1728081000 | 31.0232 | 1 | 3.34 | 30.88 | 31.0232 | 30.41 | 3251 |
| 1727994600 | 30.0216 | 0.34 | 1.14 | 29.54 | 30.0216 | 29.54 | 1890 |
| 1727908200 | 29.6832 | 0.33 | 1.12 | 29.27 | 29.82 | 29.27 | 1639 |
| 1727821800 | 29.3544 | -0.99 | -3.26 | 30.28 | 30.43 | 29.3 | 1953 |
| 1727735400 | 30.3446 | 0.21 | 0.71 | 29.86 | 30.3446 | 29.56 | 5232 |
| 1727476200 | 30.1299 | -0.41 | -1.34 | 30.57 | 30.57 | 30.0399 | 6221 |
| 1727389800 | 30.54 | 0.5 | 1.67 | 30.93 | 31.07 | 30.32 | 8059 |
| 1727303400 | 30.0397 | 0.15 | 0.52 | 29.76 | 30.2701 | 29.76 | 4259 |
| 1727217000 | 29.8855 | 0.16 | 0.55 | 29.84 | 29.9226 | 29.16 | 3554 |
| 1727130600 | 29.723 | 0.08 | 0.28 | 29.84 | 29.84 | 29.5512 | 7947 |
| 1726871400 | 29.64 | 0.26 | 0.88 | 29.28 | 29.64 | 29 | 11427 |
| 1726785000 | 29.38 | 1.47 | 5.27 | 29.19 | 29.64 | 29.1 | 12225 |
| 1726698600 | 27.9088 | -0.18 | -0.65 | 28.15 | 28.3001 | 27.9088 | 6009 |
| 1726612200 | 28.0919 | -0.18 | -0.63 | 28.77 | 28.77 | 27.994 | 3293 |
| 1726525800 | 28.27 | 0.28 | 0.99 | 27.87 | 28.27 | 27.675 | 2631 |
| 1726266600 | 27.9916 | 0.35 | 1.27 | 27.98 | 28.15 | 27.8718 | 4667 |
| 1726180200 | 27.64 | 0.73 | 2.70 | 27.04 | 27.7 | 27.03 | 4265 |
| 1726093800 | 26.9142 | 1.4 | 5.49 | 25.66 | 26.9142 | 24.89 | 5856 |
| 1726007400 | 25.5135 | 0.81 | 3.26 | 25.25 | 25.5135 | 24.988 | 2687 |
| 1725921000 | 24.707 | 0.78 | 3.25 | 24.52 | 24.71 | 24.5099 | 1556 |
| 1725661800 | 23.93 | -1.29 | -5.11 | 25.2 | 25.2 | 23.86 | 4315 |
| 1725575400 | 25.22 | 0.03 | 0.13 | 25 | 25.591 | 25 | 4068 |
| 1725489000 | 25.1885 | 0.07 | 0.29 | 24.8 | 25.59 | 24.8 | 1260 |
| 1725402600 | 25.1169 | -2.13 | -7.81 | 26.77 | 26.8 | 25.1169 | 7012 |
| 1725057000 | 27.2448 | 0.77 | 2.93 | 27 | 27.2448 | 26.56 | 3008 |
| 1724970600 | 26.47 | 0.09 | 0.34 | 26.69 | 27.35 | 26.4095 | 8145 |
| 1724884200 | 26.38 | -0.73 | -2.69 | 27.64 | 27.64 | 26.18 | 4667 |
| 1724797800 | 27.1103 | 0.03 | 0.13 | 26.78 | 27.24 | 26.78 | 2057 |
| 1724711400 | 27.0755 | -0.62 | -2.22 | 27.73 | 27.73 | 26.845 | 6647 |
| 1724452200 | 27.6908 | 0.54 | 1.99 | 27.66 | 27.99 | 27.17 | 10351 |
| 1724365800 | 27.15 | -1.2 | -4.24 | 28.54 | 28.54 | 27.06 | 5487 |
| 1724279400 | 28.3515 | 0.32 | 1.15 | 27.94 | 28.47 | 27.94 | 3726 |
| 1724193000 | 28.0284 | -0.06 | -0.23 | 28.08 | 28.39 | 27.8601 | 17308 |
| 1724106600 | 28.0932 | 0.65 | 2.38 | 27.53 | 28.0932 | 27.4 | 8815 |
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
