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 | 0.15 | 0.461680517082 | 32.49 | 32.8199 | 32.48 | 57191 | 32.63011674 | SP |
| 4 | -1.08 | -3.20284697509 | 33.72 | 33.7301 | 32.4301 | 209608 | 33.02161699 | SP |
| 12 | -0.57 | -1.71635049684 | 33.21 | 35.62 | 32.4301 | 180452 | 33.80787828 | SP |
| 26 | 2.93 | 9.86199932683 | 29.71 | 35.62 | 29.54 | 160332 | 33.32651029 | SP |
| 52 | 5.07 | 18.3895538629 | 27.57 | 35.62 | 27.4615 | 100409 | 32.34560754 | SP |
| 156 | 3.19 | 10.8319185059 | 29.45 | 35.62 | 27.4615 | 67467 | 30.53987994 | SP |
| 260 | 2.14 | 7.01639344262 | 30.5 | 36 | 27.4615 | 71146 | 30.9080221 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 32.64 | -0.03 | -0.11 | 32.67 | 32.729999 | 32.628999 | 140852 |
| 1782945000 | 32.674799 | 0.07 | 0.23 | 32.7 | 32.819899 | 32.65 | 106390 |
| 1782858600 | 32.6 | 0.1 | 0.31 | 32.6 | 32.67 | 32.479999 | 35209 |
| 1782772200 | 32.5 | -0.07 | -0.21 | 32.65 | 32.65 | 32.485 | 27050 |
| 1782513000 | 32.57 | -0.13 | -0.40 | 32.53 | 32.63 | 32.53 | 64397 |
| 1782426600 | 32.7 | 0.26 | 0.80 | 32.49 | 32.705 | 32.49 | 52910 |
| 1782340200 | 32.439999 | -0.23 | -0.70 | 32.54 | 32.58 | 32.4301 | 409003 |
| 1782253800 | 32.67 | -0.4 | -1.21 | 32.729999 | 32.729999 | 32.659999 | 112989 |
| 1782167400 | 33.07 | -0.08 | -0.24 | 33.13 | 33.159999 | 33.0601 | 241321 |
| 1781821800 | 33.15 | -0.04 | -0.12 | 33.049999 | 33.1631 | 33.049999 | 127950 |
| 1781735400 | 33.189999 | 0.1 | 0.30 | 33.28 | 33.32 | 33.189999 | 360559 |
| 1781649000 | 33.09 | 0.04 | 0.12 | 33.04 | 33.2 | 33.04 | 41347 |
| 1781562600 | 33.049999 | -0.01 | -0.03 | 32.939999 | 33.055 | 32.920099 | 192339 |
| 1781303400 | 33.06 | -0.05 | -0.15 | 33.08 | 33.15 | 33.04 | 181294 |
| 1781217000 | 33.11 | 0.11 | 0.33 | 33.08 | 33.13 | 33.025 | 151495 |
| 1781130600 | 33 | -0.08 | -0.24 | 33.159999 | 33.1699 | 33 | 214833 |
| 1781044200 | 33.08 | -0.15 | -0.45 | 33.29 | 33.32 | 33.07 | 637245 |
| 1780957800 | 33.229999 | 0.02 | 0.06 | 33.25 | 33.345 | 33.21 | 659508 |
| 1780698600 | 33.21 | -0.26 | -0.78 | 33.369999 | 33.369999 | 33.174999 | 239625 |
| 1780612200 | 33.47 | -0.33 | -0.98 | 33.72 | 33.7301 | 33.4 | 127085 |
| 1780525800 | 33.8 | -0.26 | -0.76 | 34.05 | 34.05 | 33.77 | 65273 |
| 1780439400 | 34.06 | -0.02 | -0.06 | 34.08 | 34.12 | 34.03 | 91488 |
| 1780353000 | 34.08 | 0.07 | 0.20 | 34.17 | 34.1803 | 34.02 | 146191 |
| 1780093800 | 34.012 | -0.2 | -0.58 | 34.17 | 34.17 | 33.95 | 121650 |
| 1780007400 | 34.21 | 0.26 | 0.77 | 34.08 | 34.22 | 34 | 108846 |
| 1779921000 | 33.95 | -0.3 | -0.88 | 33.99 | 34.08 | 33.9 | 139602 |
| 1779834600 | 34.25 | -0.17 | -0.49 | 34.37 | 34.3908 | 34.21 | 293734 |
| 1779489000 | 34.42 | -0.02 | -0.06 | 34.46 | 34.54 | 34.3703 | 91991 |
| 1779402600 | 34.44 | -0.3 | -0.86 | 34.65 | 34.65 | 34.36 | 233441 |
| 1779316200 | 34.74 | -0.19 | -0.54 | 34.84 | 34.87 | 34.66 | 137421 |
| 1779229800 | 34.93 | -0.05 | -0.14 | 34.91 | 34.9691 | 34.82 | 331241 |
| 1779143400 | 34.98 | 0.61 | 1.77 | 34.85 | 35.03 | 34.815 | 403760 |
| 1778884200 | 34.37 | -0.59 | -1.69 | 34.46 | 34.47 | 34.32 | 235808 |
| 1778797800 | 34.96 | -0.44 | -1.24 | 35.17 | 35.175 | 34.81 | 405776 |
| 1778711400 | 35.4 | -0.01 | -0.03 | 35.47 | 35.62 | 35.36 | 409239 |
| 1778625000 | 35.41 | 0.4 | 1.14 | 35.18 | 35.41 | 35.1601 | 147021 |
| 1778538600 | 35.01 | 0.42 | 1.21 | 34.78 | 35.06 | 34.735 | 196833 |
| 1778279400 | 34.59 | 0.37 | 1.08 | 34.36 | 34.59 | 34.36 | 96607 |
| 1778193000 | 34.22 | -0.09 | -0.26 | 34.1 | 34.225 | 34.02 | 89757 |
| 1778106600 | 34.31 | -0.26 | -0.75 | 34.27 | 34.33 | 34.22 | 275492 |
| 1778020200 | 34.57 | 0.03 | 0.09 | 34.58 | 34.63 | 34.46 | 159841 |
| 1777933800 | 34.54 | 0.09 | 0.26 | 34.35 | 34.585 | 34.3202 | 99809 |
| 1777674600 | 34.45 | 0.16 | 0.47 | 34.39 | 34.52 | 34.3001 | 115308 |
| 1777588200 | 34.29 | 0.18 | 0.53 | 34.22 | 34.32 | 34.15 | 57658 |
| 1777501800 | 34.11 | -0.03 | -0.09 | 34.21 | 34.23 | 34.08 | 92126 |
| 1777415400 | 34.14 | 0.17 | 0.50 | 33.98 | 34.14 | 33.93 | 108776 |
| 1777329000 | 33.97 | 0.17 | 0.50 | 33.86 | 34 | 33.86 | 145448 |
| 1777069800 | 33.8 | -0.01 | -0.03 | 33.67 | 33.8 | 33.67 | 60797 |
| 1776983400 | 33.81 | 0.14 | 0.42 | 33.66 | 33.8499 | 33.59 | 45906 |
| 1776897000 | 33.67 | -0.06 | -0.18 | 33.8 | 33.85 | 33.6501 | 99137 |
| 1776810600 | 33.73 | 0.18 | 0.54 | 33.59 | 33.75 | 33.59 | 132781 |
| 1776724200 | 33.549999 | 0.1 | 0.30 | 33.39 | 33.65 | 33.36 | 161032 |
| 1776465000 | 33.45 | -0.05 | -0.15 | 33.189999 | 33.479599 | 33.0805 | 278582 |
| 1776378600 | 33.5 | 0.11 | 0.33 | 33.509999 | 33.68 | 33.46 | 256418 |
| 1776292200 | 33.39 | 0.15 | 0.45 | 33.299999 | 33.439999 | 33.295 | 69102 |
| 1776205800 | 33.24 | 0.06 | 0.18 | 33.229999 | 33.33 | 33.15 | 82653 |
| 1776119400 | 33.18 | 0.21 | 0.64 | 33.299999 | 33.365 | 33.15 | 177240 |
| 1775860200 | 32.97 | -0.11 | -0.33 | 33.07 | 33.15 | 32.939999 | 187677 |
| 1775773800 | 33.08 | 0.02 | 0.06 | 33.21 | 33.22 | 32.95 | 132232 |
| 1775687400 | 33.06 | -0.27 | -0.81 | 33 | 33.0981 | 32.82 | 233631 |
| 1775601000 | 33.33 | -0.14 | -0.42 | 33.43 | 33.515 | 33.299999 | 120716 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
