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 | 0.0632 | 0.185011709602 | 34.16 | 34.22 | 33.8845 | 6760 | 34.07013153 | SP |
| 4 | 0.6132 | 1.82445700684 | 33.61 | 34.41 | 33.52 | 9660 | 33.94730686 | SP |
| 12 | 0.9204 | 2.76373157813 | 33.3028 | 34.41 | 32.84 | 7380 | 33.7277506 | SP |
| 26 | 2.9132 | 9.30437559885 | 31.31 | 34.69 | 31.3 | 5856 | 33.18297795 | SP |
| 52 | 5.0632 | 17.3635116598 | 29.16 | 34.69 | 29.02 | 6233 | 31.72239428 | SP |
| 156 | 8.8542 | 34.9016516221 | 25.369 | 34.69 | 22.33 | 7788 | 27.55013179 | SP |
| 260 | 8.8542 | 34.9016516221 | 25.369 | 34.69 | 22.33 | 7788 | 27.55013179 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 34.2232 | 0.21 | 0.63 | 34.0011 | 34.2232 | 34.0011 | 5530 |
| 1739403000 | 34.0097 | -0.07 | -0.20 | 33.9599 | 34.0799 | 33.93 | 2648 |
| 1739316600 | 34.0762 | 0.06 | 0.17 | 34.0101 | 34.1586 | 33.9832 | 7504 |
| 1739230200 | 34.02 | 0.09 | 0.26 | 34.0499 | 34.11 | 33.9601 | 2632 |
| 1738971000 | 33.9301 | -0.25 | -0.73 | 34.22 | 34.22 | 33.8845 | 8154 |
| 1738884600 | 34.18 | 0.1 | 0.28 | 34.16 | 34.18 | 33.98 | 12763 |
| 1738798200 | 34.084 | 0.13 | 0.39 | 33.96 | 34.12 | 33.95 | 6185 |
| 1738711800 | 33.9502 | 0.14 | 0.41 | 33.72 | 33.96 | 33.72 | 3499 |
| 1738625400 | 33.8115 | -0.14 | -0.41 | 33.64 | 33.87 | 33.64 | 5630 |
| 1738366200 | 33.9511 | -0.13 | -0.38 | 34.02 | 34.21 | 33.9511 | 4734 |
| 1738279800 | 34.08 | 0.14 | 0.42 | 33.94 | 34.08 | 33.9 | 8569 |
| 1738193400 | 33.9374 | -0.09 | -0.27 | 34.08 | 34.08 | 33.8311 | 3813 |
| 1738107000 | 34.0283 | 0.23 | 0.68 | 33.94 | 34.12 | 33.73 | 18264 |
| 1738020600 | 33.7992 | -0.33 | -0.98 | 33.8281 | 33.8281 | 33.68 | 6594 |
| 1737761400 | 34.1328 | 0.07 | 0.21 | 34.27 | 34.28 | 34.0832 | 22124 |
| 1737675000 | 34.0602 | 0 | 0.00 | 34.0602 | 34.0602 | 34.0602 | 0 |
| 1737588600 | 34.0602 | 0.07 | 0.21 | 34.41 | 34.41 | 34.02 | 6959 |
| 1737502200 | 33.99 | 0.24 | 0.71 | 33.8193 | 33.99 | 33.8112 | 21072 |
| 1737156600 | 33.7514 | 0.18 | 0.53 | 33.6601 | 33.8263 | 33.66 | 2792 |
| 1737070200 | 33.5744 | 0 | 0.01 | 33.61 | 33.8 | 33.52 | 29742 |
| 1736983800 | 33.5713 | 0.44 | 1.33 | 33.47 | 33.6599 | 33.47 | 2603 |
| 1736897400 | 33.1319 | 0.02 | 0.06 | 33.28 | 33.28 | 33 | 9950 |
| 1736811000 | 33.1113 | 0.04 | 0.12 | 32.86 | 33.14 | 32.84 | 4804 |
| 1736551800 | 33.0708 | -0.37 | -1.10 | 33.13 | 33.2 | 33.07 | 12018 |
| 1736379000 | 33.439999 | 0.08 | 0.24 | 33.31 | 33.439999 | 33.22 | 2772 |
| 1736292600 | 33.3603 | -0.26 | -0.78 | 33.5199 | 33.5199 | 33.27 | 5808 |
| 1736206200 | 33.621 | 0.11 | 0.33 | 33.58 | 33.7979 | 33.58 | 5420 |
| 1735947000 | 33.511899 | 0.33 | 1.00 | 33.465 | 33.5576 | 33.43 | 8950 |
| 1735860600 | 33.18 | -0.03 | -0.09 | 33.39 | 33.39 | 33.115 | 2296 |
| 1735687800 | 33.21 | -0.18 | -0.55 | 33.29 | 33.36 | 33.21 | 3373 |
| 1735601400 | 33.3941 | -0.19 | -0.56 | 33.33 | 33.479999 | 33.33 | 6965 |
| 1735342200 | 33.5823 | -0.25 | -0.73 | 33.5521 | 33.5823 | 33.52 | 11173 |
| 1735255800 | 33.8296 | 0.04 | 0.13 | 33.86 | 33.86 | 33.8296 | 236 |
| 1735077840 | 33.7854 | 0.2 | 0.59 | 33.615 | 33.7854 | 33.615 | 2094 |
| 1734996600 | 33.5875 | 0.22 | 0.65 | 33.43 | 33.5875 | 33.31 | 1269 |
| 1734737400 | 33.3691 | 0.28 | 0.84 | 33.11 | 33.52 | 33.11 | 8868 |
| 1734651000 | 33.09 | -0.1 | -0.30 | 33.3838 | 33.3838 | 33.09 | 4413 |
| 1734564600 | 33.189999 | -0.61 | -1.80 | 33.82 | 33.855 | 33.189999 | 1715 |
| 1734478200 | 33.7993 | -0.08 | -0.24 | 33.85 | 33.85 | 33.731 | 8259 |
| 1734391800 | 33.88 | 0.13 | 0.38 | 33.845 | 33.9099 | 33.8214 | 5847 |
| 1734132600 | 33.7509 | -0.04 | -0.13 | 33.91 | 33.91 | 33.72 | 19934 |
| 1734046200 | 33.7957 | -0.09 | -0.26 | 33.8301 | 33.86 | 33.7957 | 4774 |
| 1733959800 | 33.8854 | 0.15 | 0.46 | 33.89 | 33.92 | 33.8677 | 1861 |
| 1733873400 | 33.7314 | -0.06 | -0.17 | 33.79 | 33.8699 | 33.69 | 28200 |
| 1733787000 | 33.7887 | -0.11 | -0.34 | 33.9069 | 33.9069 | 33.7717 | 6011 |
| 1733527800 | 33.9036 | 0.05 | 0.14 | 34 | 34 | 33.9036 | 1285 |
| 1733441400 | 33.8552 | -0.03 | -0.10 | 33.8544 | 33.9269 | 33.83 | 3450 |
| 1733355000 | 33.8885 | 0.09 | 0.27 | 33.88 | 33.93 | 33.85 | 3750 |
| 1733268600 | 33.797 | 0.02 | 0.05 | 33.7612 | 33.8399 | 33.74 | 8647 |
| 1733182200 | 33.7813 | 0.03 | 0.09 | 33.7 | 33.836 | 33.7 | 4838 |
| 1732917840 | 33.7508 | 0.15 | 0.44 | 33.76 | 33.76 | 33.7 | 735 |
| 1732750200 | 33.6037 | -0.07 | -0.20 | 33.6291 | 33.6591 | 33.56 | 9083 |
| 1732663800 | 33.672 | 0.12 | 0.35 | 33.58 | 33.672 | 33.58 | 3130 |
| 1732577400 | 33.556 | 0.09 | 0.27 | 33.6 | 33.6 | 33.4912 | 1183 |
| 1732318200 | 33.464799 | 0.09 | 0.25 | 33.479999 | 33.49 | 33.409999 | 14908 |
| 1732231800 | 33.3797 | 0.12 | 0.35 | 33.302799 | 33.43 | 33.1831 | 3979 |
| 1732145400 | 33.2641 | -0 | -0.01 | 33.1936 | 33.29 | 33.1 | 8310 |
| 1732059000 | 33.267699 | 0.07 | 0.21 | 33.235 | 33.32 | 33.229999 | 5666 |
| 1731972600 | 33.1989 | 0.07 | 0.22 | 33.189999 | 33.29 | 33.189999 | 5273 |
| 1731713400 | 33.124699 | -0.27 | -0.82 | 33.299999 | 33.299999 | 33.049999 | 3354 |
| 1731627000 | 33.3988 | -0.11 | -0.32 | 33.45 | 33.49 | 33.360999 | 2951 |
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
