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 | 0.07 | 0.212895377129 | 32.88 | 33.1 | 32.73 | 10180 | 32.94227678 | SP |
| 4 | 0.8 | 2.48833592535 | 32.15 | 33.27 | 32.1028 | 14287 | 32.84580379 | SP |
| 12 | 0.1827 | 0.557568063283 | 32.7673 | 33.88 | 31.15 | 8188 | 32.5426145 | SP |
| 26 | 1.98 | 6.39328382305 | 30.97 | 33.88 | 30.6492 | 5074 | 32.55947913 | SP |
| 52 | 3.59 | 12.227520436 | 29.36 | 33.88 | 29.05 | 3563 | 32.07129477 | SP |
| 156 | 7.81 | 31.0660302307 | 25.14 | 33.88 | 24.3009 | 2318 | 31.4787583 | SP |
| 260 | 7.81 | 31.0660302307 | 25.14 | 33.88 | 24.3009 | 2318 | 31.4787583 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 32.972099 | -0.02 | -0.05 | 32.93 | 33 | 32.729999 | 4543 |
| 1739230200 | 32.99 | 0.1 | 0.30 | 33.1 | 33.1 | 32.8796 | 4196 |
| 1738971000 | 32.89 | -0.13 | -0.39 | 33.009999 | 33.03 | 32.82 | 18224 |
| 1738884600 | 33.02 | 0.13 | 0.40 | 33 | 33.02 | 32.909999 | 14372 |
| 1738798200 | 32.89 | 0.27 | 0.83 | 32.88 | 32.909999 | 32.7507 | 9566 |
| 1738711800 | 32.619999 | 0 | 0.00 | 32.409999 | 32.7 | 32.409999 | 18951 |
| 1738625400 | 32.619999 | -0.18 | -0.55 | 32.39 | 32.78 | 32.259999 | 10885 |
| 1738366200 | 32.799999 | -0.17 | -0.51 | 33.04 | 33.13 | 32.7623 | 57217 |
| 1738279800 | 32.9669 | 0.13 | 0.39 | 32.945 | 32.9669 | 32.8352 | 3680 |
| 1738193400 | 32.84 | -0.07 | -0.21 | 33.04 | 33.04 | 32.8128 | 5931 |
| 1738107000 | 32.909999 | -0.34 | -1.02 | 33.27 | 33.27 | 32.909999 | 5736 |
| 1738020600 | 33.25 | 0.29 | 0.88 | 32.78 | 33.25 | 32.78 | 2610 |
| 1737761400 | 32.96 | 0.02 | 0.06 | 32.88 | 33.03 | 32.88 | 69130 |
| 1737675000 | 32.939999 | 0 | 0.00 | 32.939999 | 32.939999 | 32.939999 | 0 |
| 1737588600 | 32.939999 | -0.11 | -0.33 | 33.03 | 33.03 | 32.939999 | 623 |
| 1737502200 | 33.049999 | 0.47 | 1.44 | 32.59 | 33.049999 | 32.59 | 16564 |
| 1737156600 | 32.58 | 0.19 | 0.59 | 32.65 | 32.65 | 32.52 | 834 |
| 1737070200 | 32.39 | 0.2 | 0.62 | 32.22 | 32.4 | 32.15 | 3942 |
| 1736983800 | 32.189999 | 0.41 | 1.28 | 32.15 | 32.21 | 32.1028 | 10217 |
| 1736897400 | 31.782 | 0.23 | 0.72 | 31.59 | 31.782 | 31.59 | 1122 |
| 1736811000 | 31.5547 | 0.28 | 0.91 | 31.32 | 31.5547 | 31.32 | 451 |
| 1736551800 | 31.27 | -0.42 | -1.33 | 31.57 | 31.57 | 31.2057 | 1835 |
| 1736379000 | 31.69 | 0.01 | 0.03 | 31.72 | 31.72 | 31.5 | 2877 |
| 1736292600 | 31.68 | -0.06 | -0.19 | 31.84 | 31.93 | 31.64 | 3873 |
| 1736206200 | 31.74 | -0.02 | -0.06 | 31.81 | 32.07 | 31.72 | 2896 |
| 1735947000 | 31.76 | 0.28 | 0.89 | 31.56 | 31.76 | 31.44 | 3741 |
| 1735860600 | 31.48 | -0.09 | -0.29 | 31.8 | 31.81 | 31.45 | 6774 |
| 1735687800 | 31.57 | 0.12 | 0.38 | 31.59 | 31.635 | 31.46 | 12319 |
| 1735601400 | 31.45 | -0.29 | -0.91 | 31.59 | 31.59 | 31.24 | 15196 |
| 1735342200 | 31.74 | -0.19 | -0.60 | 31.83 | 31.8672 | 31.63 | 6751 |
| 1735255800 | 31.93 | 0.09 | 0.28 | 31.64 | 31.94 | 31.64 | 9027 |
| 1735077840 | 31.84 | 0.24 | 0.76 | 31.66 | 31.84 | 31.62 | 1822 |
| 1734996600 | 31.6 | 0.02 | 0.06 | 31.57 | 31.6 | 31.34 | 4116 |
| 1734737400 | 31.58 | 0.4 | 1.28 | 31.05 | 31.71 | 31.05 | 14160 |
| 1734651000 | 31.18 | -0.11 | -0.35 | 31.39 | 31.5159 | 31.16 | 16121 |
| 1734564600 | 31.291 | -0.63 | -1.99 | 32.08 | 32.08 | 31.291 | 8685 |
| 1734478200 | 31.9259 | -0.34 | -1.07 | 31.94 | 31.9747 | 31.88 | 10058 |
| 1734391800 | 32.27 | -0.22 | -0.68 | 32.38 | 32.47 | 32.27 | 7705 |
| 1734132600 | 32.49 | -0.1 | -0.31 | 32.659999 | 32.659999 | 32.409999 | 5529 |
| 1734046200 | 32.592 | -0.26 | -0.79 | 32.9 | 32.9 | 32.592 | 228 |
| 1733959800 | 32.85 | -0.2 | -0.61 | 33.21 | 33.21 | 32.85 | 4990 |
| 1733873400 | 33.0524 | -0.13 | -0.38 | 33.25 | 33.25 | 33.0524 | 1546 |
| 1733787000 | 33.18 | -0.18 | -0.54 | 33.439999 | 33.439999 | 33.18 | 758 |
| 1733527800 | 33.36 | -0.11 | -0.33 | 33.61 | 33.61 | 33.295 | 1256 |
| 1733441400 | 33.47 | -0.09 | -0.26 | 33.5 | 33.56 | 33.42 | 7320 |
| 1733355000 | 33.557 | -0.04 | -0.13 | 33.5 | 33.557 | 33.5 | 620 |
| 1733268600 | 33.6 | -0.13 | -0.38 | 33.86 | 33.86 | 33.6 | 2068 |
| 1733182200 | 33.7279 | -0.12 | -0.35 | 33.65 | 33.7407 | 33.65 | 1406 |
| 1732917840 | 33.8478 | 0.12 | 0.35 | 33.87 | 33.87 | 33.81 | 402 |
| 1732750200 | 33.73 | 0.02 | 0.06 | 33.68 | 33.88 | 33.68 | 1370 |
| 1732663800 | 33.7091 | -0.01 | -0.03 | 33.73 | 33.73 | 33.63 | 368 |
| 1732577400 | 33.72 | 0.2 | 0.61 | 33.77 | 33.82 | 33.72 | 12610 |
| 1732318200 | 33.5156 | 0.25 | 0.76 | 33.35 | 33.5156 | 33.35 | 305 |
| 1732231800 | 33.2633 | 0.37 | 1.13 | 32.945 | 33.32 | 32.945 | 11581 |
| 1732145400 | 32.89 | 0.08 | 0.24 | 32.9 | 32.9 | 32.749 | 5270 |
| 1732059000 | 32.81 | -0.16 | -0.49 | 32.77 | 32.869999 | 32.6699 | 9398 |
| 1731972600 | 32.97 | 0.19 | 0.58 | 32.89 | 32.97 | 32.89 | 6116 |
| 1731713400 | 32.78 | -0.23 | -0.70 | 33.03 | 33.03 | 32.7199 | 42133 |
| 1731627000 | 33.0114 | -0.35 | -1.06 | 33.509999 | 33.509999 | 33.009999 | 204 |
| 1731540600 | 33.3651 | 0.05 | 0.14 | 33.42 | 33.4333 | 33.3651 | 1680 |
| 1731454200 | 33.32 | -0.19 | -0.57 | 33.54 | 33.54 | 33.32 | 523 |
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
