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 | 0.2751 | 0.818506396906 | 33.61 | 33.8851 | 33.56 | 1203 | 33.7615094 | SP |
| 4 | 0.1451 | 0.43005334914 | 33.74 | 33.8851 | 33.56 | 1719 | 33.7857405 | SP |
| 12 | 1.1051 | 3.37126296522 | 32.78 | 33.8851 | 32.77 | 1484 | 33.41379122 | SP |
| 26 | 2.0451 | 6.42305276382 | 31.84 | 33.8851 | 29.86 | 15161 | 32.04798222 | SP |
| 52 | 5.0351 | 17.4526863085 | 28.85 | 33.8851 | 28.49 | 25184 | 30.80911231 | SP |
| 156 | 8.8451 | 35.3238817891 | 25.04 | 33.8851 | 24.01 | 17028 | 29.73507224 | SP |
| 260 | 8.8451 | 35.3238817891 | 25.04 | 33.8851 | 24.01 | 17028 | 29.73507224 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 33.8851 | 0.06 | 0.16 | 33.86 | 33.8851 | 33.86 | 2 |
| 1734996600 | 33.8296 | 0.09 | 0.27 | 33.7259 | 33.8296 | 33.7259 | 3150 |
| 1734737400 | 33.7374 | 0.14 | 0.42 | 33.69 | 33.7374 | 33.69 | 410 |
| 1734651000 | 33.5975 | -0.03 | -0.08 | 33.61 | 33.61 | 33.56 | 1249 |
| 1734564600 | 33.6228 | -0.21 | -0.61 | 33.82 | 33.86 | 33.6228 | 1512 |
| 1734478200 | 33.83 | -0.01 | -0.04 | 33.78 | 33.83 | 33.6303 | 5845 |
| 1734391800 | 33.8429 | 0 | 0.01 | 33.8429 | 33.8429 | 33.8429 | 146 |
| 1734132600 | 33.8389 | 0.03 | 0.08 | 33.84 | 33.84 | 33.8389 | 339 |
| 1734046200 | 33.8104 | -0.02 | -0.07 | 33.79 | 33.8104 | 33.79 | 201 |
| 1733959800 | 33.835 | 0.04 | 0.12 | 33.78 | 33.835 | 33.78 | 1341 |
| 1733873400 | 33.7951 | -0 | -0.01 | 33.7951 | 33.7951 | 33.7951 | 0 |
| 1733787000 | 33.7999 | -0.01 | -0.04 | 33.8 | 33.8 | 33.7999 | 24 |
| 1733527800 | 33.8146 | 0.01 | 0.04 | 33.8057 | 33.8146 | 33.8057 | 136 |
| 1733441400 | 33.7999 | 0 | 0.01 | 33.77 | 33.7999 | 33.77 | 303 |
| 1733355000 | 33.795 | 0.02 | 0.05 | 33.76 | 33.795 | 33.75 | 8830 |
| 1733268600 | 33.7773 | 0.01 | 0.02 | 33.775 | 33.7773 | 33.72 | 4891 |
| 1733182200 | 33.7698 | 0.03 | 0.09 | 33.71 | 33.7698 | 33.71 | 2522 |
| 1732917840 | 33.74 | 0.04 | 0.12 | 33.74 | 33.74 | 33.74 | 43 |
| 1732750200 | 33.7 | -0.01 | -0.03 | 33.7399 | 33.7399 | 33.7 | 230 |
| 1732663800 | 33.7098 | 0.04 | 0.12 | 33.6804 | 33.7098 | 33.6711 | 904 |
| 1732577400 | 33.669 | 0.05 | 0.14 | 33.74 | 33.74 | 33.61 | 669 |
| 1732318200 | 33.6213 | 0.06 | 0.17 | 33.6213 | 33.6213 | 33.6213 | 22 |
| 1732231800 | 33.5649 | 0.04 | 0.13 | 33.5649 | 33.5649 | 33.5649 | 25 |
| 1732145400 | 33.52 | -0.03 | -0.07 | 33.4301 | 33.52 | 33.4301 | 433 |
| 1732059000 | 33.545 | 0.02 | 0.05 | 33.5 | 33.545 | 33.5 | 4643 |
| 1731972600 | 33.529899 | 0.07 | 0.21 | 33.4557 | 33.529899 | 33.4557 | 587 |
| 1731713400 | 33.4596 | -0.12 | -0.36 | 33.6 | 33.6 | 33.4596 | 641 |
| 1731627000 | 33.5798 | -0.02 | -0.04 | 33.5798 | 33.5798 | 33.5798 | 60 |
| 1731540600 | 33.5949 | 0.02 | 0.04 | 33.62 | 33.62 | 33.585 | 532 |
| 1731454200 | 33.5799 | 0 | 0.00 | 33.54 | 33.5799 | 33.511 | 4725 |
| 1731367800 | 33.5795 | 0.01 | 0.03 | 33.62 | 33.62 | 33.5795 | 81 |
| 1731108600 | 33.5697 | 0.04 | 0.12 | 33.565 | 33.5697 | 33.565 | 2 |
| 1731022200 | 33.529899 | 0.07 | 0.21 | 33.5001 | 33.529899 | 33.4801 | 935 |
| 1730935800 | 33.459899 | 0.25 | 0.75 | 33.3868 | 33.459899 | 33.369999 | 1957 |
| 1730849400 | 33.211199 | 0.15 | 0.46 | 33.17 | 33.211199 | 33.17 | 115 |
| 1730763000 | 33.0597 | 0.01 | 0.03 | 33 | 33.0597 | 33 | 4756 |
| 1730500200 | 33.049599 | 0.04 | 0.13 | 33.08 | 33.119999 | 33.049599 | 1947 |
| 1730413800 | 33.0068 | -0.19 | -0.58 | 33.0068 | 33.0068 | 33.0068 | 1 |
| 1730327400 | 33.1982 | -0.03 | -0.10 | 33.21 | 33.21 | 33.18 | 3217 |
| 1730241000 | 33.2324 | 0.02 | 0.07 | 33.17 | 33.2324 | 33.159999 | 2631 |
| 1730154600 | 33.210099 | 0.06 | 0.17 | 33.215899 | 33.22 | 33.2061 | 355 |
| 1729895400 | 33.153599 | -0.01 | -0.03 | 33.13 | 33.153599 | 33.13 | 120 |
| 1729809000 | 33.1621 | 0.02 | 0.07 | 33.13 | 33.1621 | 33.13 | 105 |
| 1729722600 | 33.14 | -0.1 | -0.31 | 33.159999 | 33.159999 | 33.11 | 202 |
| 1729636200 | 33.2416 | 0.02 | 0.05 | 33.1999 | 33.2416 | 33.1999 | 120 |
| 1729549800 | 33.224899 | -0 | -0.01 | 33.09 | 33.224899 | 33.09 | 148 |
| 1729290600 | 33.2277 | 0.05 | 0.14 | 33.22 | 33.2277 | 33.22 | 138 |
| 1729204200 | 33.1798 | 0.03 | 0.09 | 33.1798 | 33.1798 | 33.1798 | 0 |
| 1729117800 | 33.1499 | 0.05 | 0.14 | 33.0994 | 33.15 | 33.0994 | 996 |
| 1729031400 | 33.1025 | -0.07 | -0.20 | 33.1266 | 33.159999 | 33.09 | 3228 |
| 1728945000 | 33.1698 | 0.08 | 0.26 | 33.1698 | 33.1698 | 33.1698 | 1 |
| 1728685800 | 33.084899 | 0.07 | 0.23 | 33 | 33.084899 | 32.9901 | 11291 |
| 1728599400 | 33.0099 | -0.02 | -0.06 | 32.97 | 33.0099 | 32.97 | 10 |
| 1728513000 | 33.0297 | 0.08 | 0.23 | 32.95 | 33.0297 | 32.95 | 2089 |
| 1728426600 | 32.9543 | 0.14 | 0.43 | 32.88 | 32.9543 | 32.88 | 100 |
| 1728340200 | 32.8116 | -0.14 | -0.42 | 32.77 | 32.8116 | 32.77 | 82 |
| 1728081000 | 32.9498 | 0.14 | 0.41 | 32.909999 | 32.9498 | 32.82 | 418 |
| 1727994600 | 32.8144 | -0.05 | -0.15 | 32.78 | 32.84 | 32.78 | 6597 |
| 1727908200 | 32.8646 | 0.01 | 0.03 | 32.82 | 32.8646 | 32.82 | 2429 |
| 1727821800 | 32.854599 | -0.12 | -0.36 | 32.799999 | 32.86 | 32.7901 | 2161 |
| 1727735400 | 32.9748 | 0.05 | 0.14 | 32.898699 | 32.9748 | 32.869999 | 202 |
| 1727476200 | 32.9298 | -0.02 | -0.05 | 32.9298 | 32.9298 | 32.9298 | 1 |
| 1727389800 | 32.945 | 0.04 | 0.11 | 32.92 | 32.945 | 32.92 | 5050 |
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
