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 | 0.1257 | 0.375784753363 | 33.45 | 33.58 | 33.13 | 4592 | 33.26337215 | SP |
| 4 | 1.3457 | 4.17530251319 | 32.23 | 33.58 | 31.83 | 3208 | 33.00310851 | SP |
| 12 | 2.1357 | 6.7929389313 | 31.44 | 33.58 | 29.9249 | 23446 | 31.6175455 | SP |
| 26 | 5.5857 | 19.9560557342 | 27.99 | 33.58 | 26.4 | 15642 | 30.9695703 | SP |
| 52 | 6.1157 | 22.2713037145 | 27.46 | 33.58 | 24.2 | 15566 | 28.90383579 | SP |
| 156 | -6.1543 | -15.4903095897 | 39.73 | 40.509 | 21.25 | 11198 | 28.30712464 | SP |
| 260 | -18.3443 | -35.3318567026 | 51.92 | 91.56 | 21.25 | 8643 | 34.61530728 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 33.5757 | 0.2 | 0.61 | 33.35 | 33.58 | 33.35 | 3600 |
| 1719354600 | 33.3735 | 0.16 | 0.49 | 33.2 | 33.3735 | 33.14 | 2233 |
| 1719268200 | 33.21 | -0 | -0.01 | 33.17 | 33.43 | 33.13 | 8649 |
| 1719009000 | 33.2124 | -0.12 | -0.37 | 33.259999 | 33.28 | 33.1667 | 2677 |
| 1718922600 | 33.336599 | -0.05 | -0.15 | 33.45 | 33.5648 | 33.170499 | 4809 |
| 1718749800 | 33.386 | 0.01 | 0.02 | 33.27 | 33.386 | 33.27 | 2488 |
| 1718663400 | 33.3796 | 0.15 | 0.46 | 33.189999 | 33.42 | 33.189999 | 855 |
| 1718404200 | 33.2264 | -0.02 | -0.06 | 33.21 | 33.229999 | 33.101799 | 3257 |
| 1718317800 | 33.2474 | -0.1 | -0.31 | 33.39 | 33.39 | 33.15 | 2423 |
| 1718231400 | 33.3495 | 0.39 | 1.18 | 33.33 | 33.4399 | 33.33 | 1655 |
| 1718145000 | 32.9608 | 0.03 | 0.09 | 32.83 | 32.9608 | 32.77 | 1879 |
| 1718058600 | 32.93 | 0.03 | 0.08 | 32.71 | 33.009999 | 32.71 | 4715 |
| 1717799400 | 32.9045 | -0.31 | -0.93 | 32.981299 | 33.07 | 32.89 | 2444 |
| 1717713000 | 33.213099 | 0.09 | 0.26 | 33.189999 | 33.2504 | 33.1004 | 2924 |
| 1717626600 | 33.1263 | 0.55 | 1.68 | 32.86 | 33.1263 | 32.79 | 4863 |
| 1717540200 | 32.579 | 0.12 | 0.36 | 32.509999 | 32.6 | 32.3815 | 3872 |
| 1717453800 | 32.4632 | 0.12 | 0.38 | 32.509999 | 32.509999 | 32.27 | 2199 |
| 1717194600 | 32.34 | 0.02 | 0.06 | 32.25 | 32.34 | 31.83 | 4160 |
| 1717108200 | 32.32 | -0.18 | -0.55 | 32.339 | 32.46 | 32.186 | 2605 |
| 1717021800 | 32.5 | -0.18 | -0.54 | 32.229999 | 32.5 | 32.229999 | 2242 |
| 1716935400 | 32.677999 | 0.23 | 0.71 | 32.61 | 32.729999 | 32.61 | 2605 |
| 1716589800 | 32.4485 | 0.19 | 0.58 | 32.31 | 32.509999 | 32.299999 | 3814 |
| 1716503400 | 32.261899 | -0.11 | -0.35 | 32.68 | 32.68 | 32.18 | 4529 |
| 1716417000 | 32.3757 | -0.04 | -0.11 | 32.46 | 32.56 | 32.29 | 3494 |
| 1716330600 | 32.4123 | -0.13 | -0.41 | 32.34 | 32.4123 | 32.27 | 1363 |
| 1716244200 | 32.5448 | -0.02 | -0.07 | 32.49 | 32.585 | 32.49 | 1920 |
| 1715985000 | 32.566699 | -0.01 | -0.03 | 32.57 | 32.61 | 32.52 | 4028 |
| 1715898600 | 32.577199 | -0.11 | -0.35 | 32.659999 | 32.759999 | 32.575 | 1965 |
| 1715812200 | 32.6907 | 0.43 | 1.34 | 32.56 | 32.6907 | 32.53 | 4417 |
| 1715725800 | 32.2597 | 0.21 | 0.65 | 32.04 | 32.2597 | 32.04 | 1932 |
| 1715639400 | 32.049999 | 0 | 0.01 | 31.95 | 32.049999 | 31.94 | 2558 |
| 1715380200 | 32.0479 | -0.09 | -0.28 | 32.14 | 32.14 | 31.9109 | 4282 |
| 1715293800 | 32.1394 | 0.19 | 0.61 | 32.02 | 32.1486 | 32.02 | 4209 |
| 1715207400 | 31.9449 | -0.11 | -0.33 | 31.85 | 31.9722 | 31.79 | 115601 |
| 1715121000 | 32.049999 | 0.05 | 0.15 | 32.009999 | 32.0641 | 31.935 | 2439 |
| 1715034600 | 32.0011 | 0.29 | 0.90 | 31.8 | 32.0011 | 31.8 | 3411 |
| 1714775400 | 31.716 | 0.58 | 1.87 | 31.68 | 31.73 | 31.6199 | 1672 |
| 1714689000 | 31.1338 | 0.46 | 1.51 | 30.95 | 31.215 | 30.95 | 3555 |
| 1714602600 | 30.6713 | -0 | -0.02 | 30.63 | 31.13 | 30.63 | 2785 |
| 1714516200 | 30.676 | -0.49 | -1.58 | 30.95 | 30.95 | 30.676 | 4764 |
| 1714429800 | 31.17 | 0.03 | 0.10 | 31.22 | 31.22 | 31.03 | 10029 |
| 1714170600 | 31.1404 | 0.61 | 1.99 | 30.9 | 31.1899 | 30.9 | 4586 |
| 1714084200 | 30.5326 | -0.33 | -1.07 | 30.46 | 30.535 | 30.46 | 2333 |
| 1713997800 | 30.8626 | -0.03 | -0.11 | 31.06 | 31.06 | 30.78 | 3364 |
| 1713911400 | 30.8962 | 0.52 | 1.71 | 30.62 | 30.9583 | 30.62 | 2448 |
| 1713825000 | 30.3773 | 0.42 | 1.39 | 30.23 | 30.465 | 30.23 | 2447 |
| 1713565800 | 29.96 | -0.5 | -1.63 | 30.4 | 30.4 | 29.9249 | 4843 |
| 1713479400 | 30.4568 | -0.04 | -0.12 | 30.49 | 30.7392 | 30.4 | 3561 |
| 1713393000 | 30.4937 | -0.07 | -0.23 | 30.78 | 30.78 | 30.45 | 3379 |
| 1713306600 | 30.5652 | -0.1 | -0.34 | 30.57 | 30.62 | 30.5457 | 2030 |
| 1713220200 | 30.6687 | -0.36 | -1.15 | 31.05 | 31.2 | 30.65 | 4669 |
| 1712961000 | 31.0253 | -0.61 | -1.92 | 31.28 | 31.36 | 31 | 2943 |
| 1712874600 | 31.6314 | 0.32 | 1.02 | 31.45 | 31.66 | 31.3201 | 5913 |
| 1712788200 | 31.3112 | -0.21 | -0.67 | 31.23 | 31.3419 | 31.16 | 7038 |
| 1712701800 | 31.5234 | 0.07 | 0.22 | 31.63 | 31.63 | 31.39 | 1034763 |
| 1712615400 | 31.4539 | -0.03 | -0.10 | 31.54 | 31.5501 | 31.39 | 10242 |
| 1712356200 | 31.4845 | 0.34 | 1.10 | 31.16 | 31.545 | 31.16 | 3760 |
| 1712269800 | 31.1421 | -0.32 | -1.02 | 31.75 | 31.78 | 31.1421 | 4282 |
| 1712183400 | 31.4621 | -0.17 | -0.53 | 31.44 | 31.65 | 31.11 | 9820 |
| 1712097000 | 31.6313 | -0.05 | -0.14 | 31.4 | 31.64 | 31.4 | 5899 |
| 1712010600 | 31.677 | -0.02 | -0.07 | 31.73 | 31.84 | 31.62 | 12215 |
| 1711665000 | 31.6993 | -0.02 | -0.06 | 31.76 | 31.76 | 31.67 | 5145 |
| 1711578600 | 31.7175 | 0.2 | 0.63 | 31.66 | 31.7207 | 31.52 | 6025 |
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
