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 | 0.5771 | 1.7733678317 | 32.5426 | 33.13 | 32.44 | 2686 | 32.92517683 | SP |
| 4 | 0.0294 | 0.0888477892313 | 33.0903 | 33.29 | 32.44 | 4094 | 33.1004851 | SP |
| 12 | 1.3397 | 4.21554436753 | 31.78 | 33.29 | 31.75 | 21502 | 32.15378295 | SP |
| 26 | 2.0197 | 6.49421221865 | 31.1 | 33.29 | 30.5617 | 10637 | 32.09596582 | SP |
| 52 | 3.9897 | 13.6961894954 | 29.13 | 33.29 | 28.93 | 6460 | 31.69103604 | SP |
| 156 | 7.9097 | 31.3752479175 | 25.21 | 33.29 | 24.25 | 6082 | 29.20759168 | SP |
| 260 | 7.9097 | 31.3752479175 | 25.21 | 33.29 | 24.25 | 6082 | 29.20759168 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 33.1197 | 0.17 | 0.52 | 33.03 | 33.13 | 33.03 | 4138 |
| 1734996600 | 32.9491 | 0.19 | 0.58 | 32.9069 | 32.9491 | 32.9069 | 1513 |
| 1734737400 | 32.759999 | 0.22 | 0.67 | 32.895 | 32.895 | 32.759999 | 1411 |
| 1734651000 | 32.5426 | -0.06 | -0.20 | 32.5426 | 32.5426 | 32.5426 | 1 |
| 1734564600 | 32.6069 | -0.51 | -1.55 | 33.1 | 33.2 | 32.6069 | 2585 |
| 1734478200 | 33.1209 | -0.05 | -0.16 | 33.11 | 33.159999 | 33.1 | 6162 |
| 1734391800 | 33.1747 | 0.06 | 0.19 | 33.229999 | 33.229999 | 33.1415 | 3333 |
| 1734132600 | 33.112 | -0.01 | -0.02 | 33.1488 | 33.1488 | 33.0501 | 1262 |
| 1734046200 | 33.1186 | -0.08 | -0.23 | 33.18 | 33.229999 | 33.1186 | 6555 |
| 1733959800 | 33.1938 | 0.13 | 0.40 | 33.229999 | 33.259999 | 33.17 | 1119 |
| 1733873400 | 33.06 | -0.06 | -0.18 | 33.18 | 33.18 | 33.042 | 5594 |
| 1733787000 | 33.119999 | -0.11 | -0.32 | 33.28 | 33.28 | 33.119999 | 1215 |
| 1733527800 | 33.225 | 0.05 | 0.15 | 33.22 | 33.259999 | 33.22 | 894 |
| 1733441400 | 33.1758 | -0.02 | -0.07 | 33.29 | 33.29 | 33.1758 | 2604 |
| 1733355000 | 33.2001 | 0 | 0.00 | 33.21 | 33.24 | 33.119999 | 3755 |
| 1733268600 | 33.2 | 0.08 | 0.23 | 33.08 | 33.2 | 33.06 | 20982 |
| 1733182200 | 33.125 | 0.03 | 0.10 | 33.14 | 33.18 | 33.08 | 3793 |
| 1732917840 | 33.0903 | 0.13 | 0.39 | 33.0903 | 33.0903 | 33.0903 | 0 |
| 1732750200 | 32.9622 | -0.03 | -0.09 | 32.939999 | 33 | 32.88 | 1887 |
| 1732663800 | 32.9923 | 0.07 | 0.22 | 33.07 | 33.07 | 32.909999 | 13822 |
| 1732577400 | 32.9199 | 0.08 | 0.24 | 33.04 | 33.04 | 32.9199 | 8065 |
| 1732318200 | 32.8401 | 0.09 | 0.28 | 32.8211 | 32.878999 | 32.78 | 5011 |
| 1732231800 | 32.7471 | 0.09 | 0.28 | 32.659999 | 32.819 | 32.65 | 6269 |
| 1732145400 | 32.654899 | 0.01 | 0.02 | 32.72 | 32.72 | 32.45 | 12333 |
| 1732059000 | 32.6494 | -0.03 | -0.09 | 32.5 | 32.7 | 32.479999 | 35807 |
| 1731972600 | 32.68 | 0.15 | 0.48 | 32.6 | 32.689999 | 32.57 | 20030 |
| 1731713400 | 32.525399 | -0.25 | -0.77 | 32.759999 | 32.759999 | 32.479999 | 20548 |
| 1731627000 | 32.778599 | -0.08 | -0.25 | 32.8981 | 32.8981 | 32.775 | 12718 |
| 1731540600 | 32.8616 | 0.01 | 0.02 | 32.859299 | 32.96 | 32.8311 | 6430 |
| 1731454200 | 32.8538 | -0.03 | -0.08 | 32.89 | 32.89 | 32.79 | 7780 |
| 1731367800 | 32.8804 | 0.01 | 0.03 | 32.92 | 32.93 | 32.845 | 11453 |
| 1731108600 | 32.871499 | 0.01 | 0.02 | 32.84 | 32.9399 | 32.84 | 13894 |
| 1731022200 | 32.866 | 0.18 | 0.55 | 32.799999 | 32.89 | 32.75 | 12353 |
| 1730935800 | 32.6852 | 0.46 | 1.42 | 32.65 | 32.74 | 32.595 | 31182 |
| 1730849400 | 32.226799 | 0.23 | 0.71 | 32.13 | 32.24 | 32.031599 | 45328 |
| 1730763000 | 32 | -0 | -0.00 | 32.04 | 32.08 | 31.93 | 26753 |
| 1730500200 | 32.0011 | 0.06 | 0.20 | 32.07 | 32.1958 | 32.0011 | 83104 |
| 1730413800 | 31.938 | 0.03 | 0.09 | 31.95 | 31.9699 | 31.87 | 49072 |
| 1730327400 | 31.9099 | 0 | 0.01 | 31.95 | 31.96 | 31.87 | 39232 |
| 1730241000 | 31.9074 | -0.03 | -0.10 | 31.75 | 31.95 | 31.75 | 13676 |
| 1730154600 | 31.94 | 0.03 | 0.09 | 31.94 | 31.9599 | 31.89 | 30614 |
| 1729895400 | 31.9098 | 0.03 | 0.09 | 31.98 | 31.98 | 31.88 | 26782 |
| 1729809000 | 31.88 | -0.04 | -0.13 | 31.9399 | 31.9399 | 31.88 | 6402 |
| 1729722600 | 31.92 | 0.04 | 0.12 | 31.8869 | 31.95 | 31.8401 | 228081 |
| 1729636200 | 31.8805 | 0.01 | 0.02 | 31.88 | 31.93 | 31.88 | 272381 |
| 1729549800 | 31.875 | 0 | 0.02 | 31.875 | 31.875 | 31.875 | 0 |
| 1729290600 | 31.87 | 0.03 | 0.11 | 31.89 | 31.9 | 31.87 | 570 |
| 1729204200 | 31.8356 | -0.01 | -0.05 | 31.8356 | 31.8356 | 31.8356 | 397 |
| 1729117800 | 31.85 | 0.01 | 0.02 | 31.8985 | 31.8985 | 31.85 | 264 |
| 1729031400 | 31.8449 | 0 | 0.02 | 31.8896 | 31.8896 | 31.8409 | 2834 |
| 1728945000 | 31.84 | 0.01 | 0.03 | 31.84 | 31.84 | 31.84 | 4 |
| 1728685800 | 31.83 | 0.02 | 0.06 | 31.83 | 31.83 | 31.83 | 0 |
| 1728599400 | 31.81 | 0 | 0.02 | 31.81 | 31.81 | 31.81 | 4 |
| 1728513000 | 31.805 | 0.01 | 0.03 | 31.805 | 31.805 | 31.805 | 0 |
| 1728426600 | 31.795 | 0.02 | 0.05 | 31.795 | 31.795 | 31.795 | 0 |
| 1728340200 | 31.7797 | -0.01 | -0.03 | 31.85 | 31.85 | 31.75 | 1044 |
| 1728081000 | 31.79 | 0.03 | 0.11 | 31.76 | 31.79 | 31.76 | 1081 |
| 1727994600 | 31.7558 | 0 | 0.01 | 31.78 | 31.78 | 31.7558 | 11 |
| 1727908200 | 31.7511 | 0.01 | 0.03 | 31.7511 | 31.7511 | 31.7511 | 15 |
| 1727821800 | 31.7402 | -0.02 | -0.08 | 31.69 | 31.7402 | 31.69 | 2439 |
| 1727735400 | 31.7642 | 0.01 | 0.03 | 31.7642 | 31.7642 | 31.7642 | 16 |
| 1727476200 | 31.755 | -0.01 | -0.03 | 31.77 | 31.77 | 31.755 | 3687 |
| 1727389800 | 31.7651 | 0.03 | 0.08 | 31.7651 | 31.7651 | 31.7651 | 0 |
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
