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 | 0.11 | 0.328162291169 | 33.52 | 33.7799 | 33.42 | 41388 | 33.67355947 | SP |
| 4 | 0.44 | 1.3257005122 | 33.19 | 33.8091 | 33.03 | 40338 | 33.5386276 | SP |
| 12 | 0.4 | 1.20373156786 | 33.23 | 34.5493 | 30.6 | 43475 | 33.51814128 | SP |
| 26 | 2.575 | 8.29174046047 | 31.055 | 34.5493 | 29.85 | 31141 | 33.06065519 | SP |
| 52 | 3.79 | 12.7010723861 | 29.84 | 34.5493 | 28.66 | 24686 | 32.34662836 | SP |
| 156 | 5.304 | 18.7248464308 | 28.326 | 34.5493 | 24.63 | 21814 | 29.51628518 | SP |
| 260 | 8.5526 | 34.1048115036 | 25.0774 | 35.5 | 24.63 | 15772 | 29.48247475 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 33.69 | 0.02 | 0.06 | 33.42 | 33.7199 | 33.42 | 15987 |
| 1739230200 | 33.67 | 0.22 | 0.66 | 33.73 | 33.73 | 33.58 | 51946 |
| 1738971000 | 33.45 | -0.28 | -0.83 | 33.509999 | 33.7799 | 33.45 | 20039 |
| 1738884600 | 33.73 | 0.06 | 0.18 | 33.71 | 33.76 | 33.61 | 81326 |
| 1738798200 | 33.67 | 0.1 | 0.30 | 33.52 | 33.67 | 33.47 | 37397 |
| 1738711800 | 33.57 | 0.13 | 0.39 | 33.34 | 33.65 | 33.34 | 89513 |
| 1738625400 | 33.439999 | -0.14 | -0.42 | 33.03 | 33.52 | 33.03 | 44675 |
| 1738366200 | 33.58 | -0.05 | -0.15 | 33.54 | 33.79 | 33.54 | 9931 |
| 1738279800 | 33.63 | 0.06 | 0.18 | 33.6 | 33.6833 | 33.49 | 64795 |
| 1738193400 | 33.57 | -0.05 | -0.15 | 33.7 | 33.7 | 33.4452 | 21805 |
| 1738107000 | 33.62 | 0.25 | 0.74 | 33.5 | 33.64 | 33.4407 | 22473 |
| 1738020600 | 33.3727 | -0.36 | -1.06 | 33.39 | 33.42 | 33.259999 | 15738 |
| 1737761400 | 33.73 | 0.12 | 0.36 | 33.58 | 33.8091 | 33.58 | 17194 |
| 1737675000 | 33.61 | 0 | 0.00 | 33.61 | 33.61 | 33.61 | 0 |
| 1737588600 | 33.61 | 0.08 | 0.22 | 33.439999 | 33.73 | 33.439999 | 30939 |
| 1737502200 | 33.534999 | 0.2 | 0.60 | 33.369999 | 33.6 | 33.369999 | 78057 |
| 1737156600 | 33.335 | 0.16 | 0.50 | 33.14 | 33.439999 | 33.14 | 47581 |
| 1737070200 | 33.17 | 0.03 | 0.08 | 33.189999 | 33.25 | 33.125 | 46405 |
| 1736983800 | 33.1425 | 0.37 | 1.12 | 33.189999 | 33.314999 | 33.032604 | 27034 |
| 1736897400 | 32.774 | -0.1 | -0.29 | 33 | 33 | 32.64 | 54355 |
| 1736811000 | 32.869999 | 0.12 | 0.38 | 32.61 | 32.88 | 32.439999 | 53977 |
| 1736551800 | 32.746499 | -0.31 | -0.93 | 32.796 | 32.93 | 32.6 | 61552 |
| 1736379000 | 33.0527 | -0.03 | -0.08 | 32.924999 | 33.1 | 32.89 | 34241 |
| 1736292600 | 33.08 | -0.11 | -0.33 | 33.18 | 33.322 | 32.96 | 9504 |
| 1736206200 | 33.189999 | 0.01 | 0.03 | 33.32 | 33.43 | 33.15 | 20244 |
| 1735947000 | 33.18 | 0.3 | 0.90 | 32.99 | 33.18 | 32.9857 | 6642 |
| 1735860600 | 32.883699 | -0.12 | -0.35 | 33.07 | 33.07 | 32.74 | 3353 |
| 1735687800 | 32.9994 | -0.13 | -0.39 | 33 | 33.119999 | 32.8423 | 8469 |
| 1735601400 | 33.13 | -0.27 | -0.81 | 32.85 | 33.2031 | 32.85 | 10357 |
| 1735342200 | 33.4014 | -0.34 | -1.00 | 33.49 | 33.49 | 30.6 | 12470 |
| 1735255800 | 33.74 | 0 | 0.00 | 33.82 | 33.8499 | 33.65 | 8669 |
| 1735077840 | 33.74 | 0.29 | 0.87 | 33.35 | 33.785 | 33.35 | 7317 |
| 1734996600 | 33.447499 | 0.1 | 0.31 | 33.1 | 33.4568 | 33.1 | 414876 |
| 1734737400 | 33.345599 | 0.36 | 1.08 | 33.050199 | 33.4901 | 33.050199 | 42432 |
| 1734651000 | 32.99 | -0.51 | -1.52 | 33.14 | 33.22 | 32.92 | 50588 |
| 1734564600 | 33.5 | -0.24 | -0.71 | 33.97 | 33.97 | 33.5 | 70156 |
| 1734478200 | 33.74 | -0.19 | -0.56 | 33.97 | 33.97 | 33.73 | 74331 |
| 1734391800 | 33.9315 | 0.06 | 0.18 | 34.09 | 34.09 | 33.9008 | 14911 |
| 1734132600 | 33.87 | 0.04 | 0.13 | 33.86 | 33.92 | 33.77 | 55256 |
| 1734046200 | 33.8277 | -0.24 | -0.69 | 33.94 | 33.94 | 33.79 | 12506 |
| 1733959800 | 34.0635 | 0.15 | 0.44 | 34.01 | 34.1799 | 34.01 | 10428 |
| 1733873400 | 33.9157 | -0.02 | -0.07 | 34.07 | 34.08 | 33.86 | 15793 |
| 1733787000 | 33.94 | -0.21 | -0.62 | 34.14 | 34.14 | 33.66 | 35003 |
| 1733527800 | 34.1507 | 0.09 | 0.28 | 34.22 | 34.22 | 34.05 | 16790 |
| 1733441400 | 34.0562 | -0.01 | -0.03 | 34.22 | 34.22 | 34.0309 | 40887 |
| 1733355000 | 34.0652 | 0.15 | 0.45 | 33.77 | 34.09 | 33.77 | 15629 |
| 1733268600 | 33.9134 | -0.02 | -0.05 | 33.855 | 33.96 | 33.8509 | 19775 |
| 1733182200 | 33.93 | 0.17 | 0.50 | 33.65 | 33.96 | 33.65 | 82510 |
| 1732917840 | 33.76 | 0.23 | 0.69 | 33.509999 | 33.91 | 33.509999 | 5476 |
| 1732750200 | 33.53 | -0.24 | -0.71 | 33.54 | 33.78 | 33.53 | 31494 |
| 1732663800 | 33.7714 | 0.16 | 0.48 | 33.46 | 33.9 | 33.46 | 228360 |
| 1732577400 | 33.6094 | 0.08 | 0.23 | 33.64 | 33.6809 | 33.5525 | 14446 |
| 1732318200 | 33.5325 | 0.19 | 0.58 | 33.229999 | 34.5493 | 33.229999 | 40315 |
| 1732231800 | 33.34 | 0.04 | 0.12 | 33.25 | 33.479999 | 33.25 | 20224 |
| 1732145400 | 33.299999 | 0.08 | 0.25 | 33.229999 | 33.299999 | 33.04 | 16489 |
| 1732059000 | 33.2156 | 0.12 | 0.36 | 32.952599 | 33.2248 | 32.952599 | 10317 |
| 1731972600 | 33.0965 | 0.13 | 0.38 | 33.159999 | 33.159999 | 32.96 | 13641 |
| 1731713400 | 32.97 | -0.34 | -1.02 | 33.06 | 33.0678 | 32.9101 | 7295 |
| 1731627000 | 33.31 | -0.19 | -0.56 | 33.49 | 33.49 | 33.31 | 10236 |
| 1731540600 | 33.4972 | 0.02 | 0.06 | 33.4 | 33.63 | 33.4 | 11535 |
| 1731454200 | 33.4787 | -0.14 | -0.42 | 33.439999 | 33.589 | 33.42 | 20499 |
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
