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 | -1.41 | -4.29485226927 | 32.83 | 33 | 31.41 | 117806 | 32.25963078 | SP |
| 4 | 0.42 | 1.35483870968 | 31 | 34.6959 | 29.82 | 81352 | 31.98411602 | SP |
| 12 | -5.02 | -13.7760702525 | 36.44 | 41.9399 | 29.82 | 89642 | 35.90058755 | SP |
| 26 | -1.08 | -3.32307692308 | 32.5 | 41.9399 | 25.2973 | 75752 | 34.56274703 | SP |
| 52 | 2.9 | 10.1683029453 | 28.52 | 41.9399 | 24.21 | 76032 | 32.08407927 | SP |
| 156 | -39.05 | -55.4136511991 | 70.47 | 83.0699 | 20.3422 | 87053 | 35.46018793 | SP |
| 260 | -54.48 | -63.4225844005 | 85.9 | 131.49 | 20.3422 | 126819 | 54.56622216 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 31.42 | -0.32 | -1.01 | 31 | 31.4879 | 30.83 | 51614 |
| 1734391800 | 31.74 | -0.52 | -1.61 | 31.76 | 32 | 31.66 | 57240 |
| 1734132600 | 32.259999 | 0.04 | 0.12 | 32.439999 | 32.439999 | 31.89 | 296830 |
| 1734046200 | 32.22 | -0.36 | -1.10 | 32.25 | 32.64 | 32.06 | 42269 |
| 1733959800 | 32.58 | 0.38 | 1.18 | 32.63 | 32.7158 | 32.2 | 111001 |
| 1733873400 | 32.2 | -1.81 | -5.32 | 32.83 | 33 | 32.2 | 102320 |
| 1733787000 | 34.01 | 1.96 | 6.12 | 34 | 34.6959 | 33.8868 | 189715 |
| 1733527800 | 32.049999 | -0.16 | -0.50 | 32.47 | 32.479 | 31.83 | 70469 |
| 1733441400 | 32.21 | 0.62 | 1.96 | 31.98 | 32.298099 | 31.98 | 44386 |
| 1733355000 | 31.59 | 0.17 | 0.54 | 31.62 | 31.72 | 31.29 | 86602 |
| 1733268600 | 31.42 | 0.27 | 0.87 | 30.95 | 31.43 | 30.4425 | 108711 |
| 1733182200 | 31.15 | 0.3 | 0.97 | 30.86 | 31.2499 | 30.675 | 131092 |
| 1732917840 | 30.85 | 0.17 | 0.55 | 29.93 | 30.87 | 29.8 | 74659 |
| 1732750200 | 30.68 | 0.15 | 0.49 | 31.06 | 31.16 | 30.4 | 28506 |
| 1732663800 | 30.53 | -0.39 | -1.26 | 30.94 | 30.94 | 30.44 | 29925 |
| 1732577400 | 30.92 | 0.03 | 0.10 | 31.29 | 31.3 | 30.735 | 48943 |
| 1732318200 | 30.89 | -0.04 | -0.13 | 30.63 | 30.9099 | 30.54 | 28389 |
| 1732231800 | 30.93 | -0.19 | -0.61 | 30.73 | 31.0154 | 30.54 | 49934 |
| 1732145400 | 31.12 | -0.17 | -0.54 | 31.03 | 31.165 | 30.732 | 32136 |
| 1732059000 | 31.29 | -0.11 | -0.35 | 31 | 31.4796 | 30.79 | 46848 |
| 1731972600 | 31.4 | 1.15 | 3.80 | 30.83 | 31.4 | 30.7511 | 45068 |
| 1731713400 | 30.25 | -0.14 | -0.46 | 30.53 | 30.5553 | 30.07 | 46787 |
| 1731627000 | 30.39 | -0.42 | -1.36 | 30.71 | 30.89 | 30.32 | 51118 |
| 1731540600 | 30.81 | -0.7 | -2.22 | 31.6 | 31.6 | 30.71 | 35808 |
| 1731454200 | 31.51 | -1.86 | -5.57 | 31.94 | 32.119999 | 31.15 | 97986 |
| 1731367800 | 33.369999 | -0.9 | -2.63 | 33.78 | 33.825 | 33.08 | 108814 |
| 1731108600 | 34.27 | -2.73 | -7.38 | 35.11 | 35.19 | 33.8 | 114272 |
| 1731022200 | 37 | 2.41 | 6.97 | 36.4 | 37.2473 | 36.4 | 87811 |
| 1730935800 | 34.59 | -1.47 | -4.08 | 34 | 34.9702 | 33.63 | 90722 |
| 1730849400 | 36.06 | 1.5 | 4.34 | 35.84 | 36.12 | 35.68 | 43183 |
| 1730763000 | 34.56 | 0.43 | 1.26 | 35.11 | 35.3 | 34.475 | 32399 |
| 1730500200 | 34.13 | 0.05 | 0.15 | 34.63 | 35 | 34.02 | 43497 |
| 1730413800 | 34.08 | -0.6 | -1.73 | 34.35 | 34.36 | 33.4 | 60560 |
| 1730327400 | 34.68 | -1.13 | -3.16 | 34.7 | 35.105 | 34.41 | 35388 |
| 1730241000 | 35.81 | -0.2 | -0.56 | 36.08 | 36.08 | 35.66 | 20669 |
| 1730154600 | 36.01 | 0.28 | 0.78 | 35.79 | 36.2536 | 35.79 | 14603 |
| 1729895400 | 35.73 | 0.02 | 0.06 | 36.03 | 36.41 | 35.4832 | 19646 |
| 1729809000 | 35.71 | -0.23 | -0.64 | 35.86 | 35.99 | 35.44 | 27359 |
| 1729722600 | 35.94 | -0.65 | -1.78 | 36.2 | 36.46 | 35.6117 | 46997 |
| 1729636200 | 36.59 | -0.23 | -0.62 | 36.29 | 36.81 | 36.29 | 24459 |
| 1729549800 | 36.82 | -0.87 | -2.31 | 36.74 | 37.05 | 36.25 | 55829 |
| 1729290600 | 37.69 | 1.04 | 2.84 | 38.43 | 38.43 | 37.5 | 277639 |
| 1729204200 | 36.65 | -0.1 | -0.27 | 36.41 | 36.76 | 36.08 | 50522 |
| 1729117800 | 36.75 | 0.76 | 2.11 | 36.56 | 37.16 | 36.56 | 67598 |
| 1729031400 | 35.99 | -2.4 | -6.25 | 37.43 | 37.44 | 35.74 | 142741 |
| 1728945000 | 38.39 | -0.47 | -1.21 | 37.96 | 39 | 37.7401 | 44431 |
| 1728685800 | 38.86 | 0.78 | 2.05 | 37.4 | 38.94 | 37.38 | 58121 |
| 1728599400 | 38.08 | 0.33 | 0.87 | 38.03 | 38.3552 | 37.1634 | 36823 |
| 1728513000 | 37.75 | -0.67 | -1.74 | 36.95 | 38.19 | 36.865 | 93540 |
| 1728426600 | 38.42 | -3.25 | -7.80 | 38.35 | 38.762 | 37.49 | 92477 |
| 1728340200 | 41.67 | 1.05 | 2.58 | 41.41 | 41.9399 | 40.81 | 73520 |
| 1728081000 | 40.62 | 0.86 | 2.16 | 40.3 | 40.76 | 39.9189 | 200404 |
| 1727994600 | 39.76 | -1.42 | -3.45 | 39 | 40.12 | 38.6125 | 111752 |
| 1727908200 | 41.18 | 2.43 | 6.27 | 41.14 | 41.3 | 40.1501 | 207043 |
| 1727821800 | 38.75 | 0.78 | 2.05 | 38.63 | 38.85 | 37.4 | 121622 |
| 1727735400 | 37.97 | -1.99 | -4.98 | 39.38 | 39.38 | 37.73 | 166166 |
| 1727476200 | 39.96 | -0.31 | -0.77 | 40 | 40.735 | 39.75 | 547688 |
| 1727389800 | 40.27 | 4.11 | 11.37 | 40.11 | 40.6518 | 39.315 | 215765 |
| 1727303400 | 36.16 | -1.4 | -3.73 | 36.64 | 37.01 | 36.1519 | 79037 |
| 1727217000 | 37.56 | 3.41 | 9.99 | 36.44 | 37.68 | 36.1701 | 146615 |
| 1727130600 | 34.15 | 0.65 | 1.94 | 33.9 | 34.51 | 33.9 | 91611 |
| 1726871400 | 33.5 | -0.16 | -0.48 | 33.65 | 33.785 | 33.159999 | 111015 |
| 1726785000 | 33.66 | 1.99 | 6.28 | 33.409999 | 33.87 | 32.79 | 100594 |
| 1726698600 | 31.67 | -0.41 | -1.28 | 32.29 | 32.93 | 31.55 | 62563 |
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
