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 | 0.24 | 0.708382526564 | 33.88 | 34.16 | 33.78 | 67311 | 34.04818736 | SP |
| 4 | 0.67 | 2.00298953662 | 33.45 | 34.16 | 33.4 | 34172 | 33.88203096 | SP |
| 12 | 1.14 | 3.45664038811 | 32.98 | 34.16 | 32.68 | 32808 | 33.43852142 | SP |
| 26 | 1.24 | 3.77128953771 | 32.88 | 34.16 | 32.49 | 36040 | 33.11684749 | SP |
| 52 | 2.54 | 8.04306523116 | 31.58 | 34.16 | 30.36 | 40618 | 32.28137796 | SP |
| 156 | 2.28 | 7.1608040201 | 31.84 | 34.16 | 30.08 | 71185 | 31.58644885 | SP |
| 260 | 3.81 | 12.570108875 | 30.31 | 36.18 | 26.21 | 92683 | 31.87247028 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 34.12 | 0.22 | 0.64 | 33.91 | 34.16 | 33.84 | 216667 |
| 1741732200 | 33.9019 | 0.11 | 0.34 | 33.97 | 33.97 | 33.83 | 15057 |
| 1741645800 | 33.7878 | -0.21 | -0.62 | 33.8 | 33.97 | 33.78 | 27683 |
| 1741390200 | 34 | 0.13 | 0.38 | 33.85 | 34 | 33.81 | 58450 |
| 1741303800 | 33.87 | -0.02 | -0.06 | 33.88 | 33.9567 | 33.84 | 18699 |
| 1741217400 | 33.8899 | 0.05 | 0.15 | 33.83 | 33.91 | 33.83 | 7037 |
| 1741131000 | 33.84 | 0.07 | 0.21 | 33.74 | 33.8953 | 33.74 | 26604 |
| 1741044600 | 33.77 | 0.09 | 0.26 | 33.84 | 33.869 | 33.7624 | 11139 |
| 1740785400 | 33.683 | 0.01 | 0.04 | 33.76 | 33.77 | 33.66 | 60185 |
| 1740699000 | 33.67 | -0.03 | -0.09 | 33.71 | 33.7999 | 33.67 | 11547 |
| 1740612600 | 33.7 | 0.02 | 0.06 | 33.71 | 33.7333 | 33.6895 | 12216 |
| 1740526200 | 33.68 | 0.03 | 0.09 | 33.71 | 33.71 | 33.65 | 15789 |
| 1740439800 | 33.65 | -0.08 | -0.23 | 33.73 | 33.73 | 33.58 | 22590 |
| 1740180600 | 33.7288 | -0.03 | -0.07 | 33.77 | 33.93 | 33.7 | 27352 |
| 1740094200 | 33.754 | 0.12 | 0.36 | 33.59 | 33.77 | 33.59 | 75420 |
| 1740007800 | 33.6337 | 0.04 | 0.13 | 33.59 | 33.6654 | 33.59 | 10047 |
| 1739921400 | 33.59 | 0.1 | 0.28 | 33.56 | 33.59 | 33.549999 | 13234 |
| 1739575800 | 33.494999 | 0.07 | 0.22 | 33.5 | 33.549999 | 33.4771 | 9513 |
| 1739489400 | 33.42 | 0 | 0.00 | 33.45 | 33.45 | 33.4 | 10041 |
| 1739403000 | 33.42 | 0.05 | 0.15 | 33.49 | 33.49 | 33.32 | 30116 |
| 1739316600 | 33.369999 | -0.05 | -0.13 | 33.49 | 33.49 | 33.369999 | 19004 |
| 1739230200 | 33.415 | 0.06 | 0.18 | 33.46 | 33.46 | 33.4 | 8600 |
| 1738971000 | 33.354999 | -0.08 | -0.25 | 33.38 | 33.409999 | 33.21 | 10507 |
| 1738884600 | 33.438499 | -0.01 | -0.03 | 33.47 | 33.47 | 33.409999 | 13966 |
| 1738798200 | 33.45 | -0.03 | -0.10 | 33.5 | 33.5 | 33.42 | 17561 |
| 1738711800 | 33.482599 | 0.21 | 0.62 | 33.36 | 33.5 | 33.36 | 14783 |
| 1738625400 | 33.275 | -0.13 | -0.37 | 33.31 | 33.375 | 33.25 | 48310 |
| 1738366200 | 33.4 | 0.02 | 0.06 | 33.34 | 33.455 | 33.34 | 12923 |
| 1738279800 | 33.38 | -0.07 | -0.21 | 33.54 | 33.54 | 33.33 | 26611 |
| 1738193400 | 33.45 | 0.05 | 0.15 | 33.43 | 33.52 | 33.409999 | 16025 |
| 1738107000 | 33.4 | -0.13 | -0.40 | 33.38 | 33.448999 | 33.38 | 17006 |
| 1738020600 | 33.5325 | -0.02 | -0.05 | 33.49 | 33.57 | 33.49 | 7122 |
| 1737761400 | 33.549999 | 0.09 | 0.26 | 33.49 | 33.57 | 33.479999 | 13760 |
| 1737675000 | 33.461599 | 0 | 0.00 | 33.461599 | 33.461599 | 33.461599 | 0 |
| 1737588600 | 33.461599 | -0.02 | -0.05 | 33.369999 | 33.4953 | 33.369999 | 12802 |
| 1737502200 | 33.479999 | 0.05 | 0.15 | 33.475 | 33.52 | 33.45 | 27485 |
| 1737156600 | 33.43 | 0.05 | 0.15 | 33.439999 | 33.475299 | 33.38 | 12784 |
| 1737070200 | 33.38 | -0.03 | -0.09 | 33.369999 | 33.45 | 33.369999 | 18305 |
| 1736983800 | 33.4101 | 0.07 | 0.21 | 33.4 | 33.4366 | 33.3833 | 7381 |
| 1736897400 | 33.3406 | 0.04 | 0.12 | 33.39 | 33.409999 | 33.295 | 19089 |
| 1736811000 | 33.299999 | -0 | -0.00 | 33.229999 | 33.31 | 33.22 | 25266 |
| 1736551800 | 33.301 | -0.01 | -0.03 | 33.284 | 33.3363 | 33.25 | 24211 |
| 1736379000 | 33.31 | 0.13 | 0.39 | 33.28 | 33.316 | 33.2701 | 12728 |
| 1736292600 | 33.18 | 0.09 | 0.27 | 33.17 | 33.229999 | 33.09 | 35038 |
| 1736206200 | 33.09 | -0.11 | -0.33 | 33.09 | 33.18 | 33.08 | 377254 |
| 1735947000 | 33.2 | 0.12 | 0.36 | 33.009999 | 33.2 | 33.009999 | 47162 |
| 1735860600 | 33.08 | 0.12 | 0.36 | 33.009999 | 33.1 | 32.905 | 14729 |
| 1735687800 | 32.96 | -0.02 | -0.06 | 33.1 | 33.13 | 32.96 | 33695 |
| 1735601400 | 32.979999 | -0.06 | -0.17 | 32.88 | 33.08 | 32.88 | 107322 |
| 1735342200 | 33.0351 | -0 | -0.01 | 33.08 | 33.08 | 33.0001 | 12445 |
| 1735255800 | 33.04 | 0.05 | 0.14 | 32.88 | 33.1 | 32.88 | 23289 |
| 1735077840 | 32.993499 | 0.07 | 0.22 | 33.04 | 33.04 | 32.939999 | 12107 |
| 1734996600 | 32.9227 | 0.05 | 0.16 | 32.75 | 32.95 | 32.75 | 14506 |
| 1734737400 | 32.869999 | 0.09 | 0.27 | 32.68 | 32.92 | 32.68 | 10538 |
| 1734651000 | 32.78 | -0.02 | -0.06 | 32.979999 | 32.979999 | 32.78 | 17909 |
| 1734564600 | 32.799999 | -0.09 | -0.27 | 32.939999 | 32.939999 | 32.799999 | 22753 |
| 1734478200 | 32.89 | 0.01 | 0.03 | 32.84 | 32.89 | 32.84 | 9641 |
| 1734391800 | 32.88 | 0.01 | 0.03 | 32.92 | 32.92 | 32.86 | 12883 |
| 1734132600 | 32.8694 | -0.01 | -0.02 | 32.8977 | 32.8977 | 32.86 | 9523 |
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
