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 | 0.1846 | 0.556694813028 | 33.16 | 33.45 | 33.16 | 5434 | 33.35131332 | SP |
| 4 | 0.3646 | 1.10551849606 | 32.98 | 33.57 | 32.82 | 6191 | 33.31043988 | SP |
| 12 | 1.0646 | 3.2980173482 | 32.28 | 33.57 | 31.49 | 5033 | 32.68983438 | SP |
| 26 | 0.0446 | 0.133933933934 | 33.3 | 33.59 | 30.91 | 5143 | 32.6667771 | SP |
| 52 | -0.2854 | -0.848647041332 | 33.63 | 33.98 | 30.91 | 7377 | 32.61998093 | SP |
| 156 | 2.2646 | 7.28635778636 | 31.08 | 36.14 | 28.84 | 20900 | 32.92080982 | SP |
| 260 | 6.9046 | 26.1142208775 | 26.44 | 36.14 | 20.775 | 17998 | 31.58684382 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 33.3446 | 0.04 | 0.13 | 33.27 | 33.3446 | 33.27 | 2880 |
| 1732231800 | 33.299999 | -0.04 | -0.13 | 33.229999 | 33.33 | 33.18 | 4006 |
| 1732145400 | 33.343 | 0.09 | 0.28 | 33.38 | 33.39 | 33.29 | 2348 |
| 1732059000 | 33.2515 | -0.2 | -0.59 | 33.2627 | 33.314999 | 33.2515 | 1723 |
| 1731972600 | 33.45 | 0.21 | 0.64 | 33.335 | 33.45 | 33.335 | 12043 |
| 1731713400 | 33.2384 | 0.04 | 0.12 | 33.159999 | 33.243499 | 33.159999 | 6713 |
| 1731627000 | 33.2 | -0.09 | -0.28 | 33.28 | 33.314999 | 33.11 | 3471 |
| 1731540600 | 33.2927 | -0.05 | -0.15 | 33.189999 | 33.2927 | 33.189999 | 4288 |
| 1731454200 | 33.3423 | -0 | -0.01 | 33.46 | 33.46 | 33.32 | 18110 |
| 1731367800 | 33.3461 | 0.05 | 0.16 | 33.32 | 33.4 | 33.31 | 29011 |
| 1731108600 | 33.292099 | 0.05 | 0.15 | 33.335 | 33.335 | 33.22 | 4504 |
| 1731022200 | 33.2426 | -0.28 | -0.84 | 33.34 | 33.39 | 33.2426 | 3702 |
| 1730935800 | 33.524099 | 0.61 | 1.87 | 33.4 | 33.57 | 33.39 | 10873 |
| 1730849400 | 32.909999 | 0.01 | 0.03 | 32.92 | 32.979999 | 32.909999 | 789 |
| 1730763000 | 32.8999 | -0.34 | -1.02 | 33.08 | 33.08 | 32.89 | 874 |
| 1730500200 | 33.240499 | 0.09 | 0.26 | 33.17 | 33.29 | 33.17 | 1345 |
| 1730413800 | 33.1546 | -0.14 | -0.42 | 33.369999 | 33.369999 | 33.1546 | 4150 |
| 1730327400 | 33.293999 | 0.26 | 0.77 | 33.13 | 33.293999 | 33.03 | 6660 |
| 1730241000 | 33.0386 | 0.02 | 0.07 | 33.08 | 33.109099 | 33.02 | 2216 |
| 1730154600 | 33.015 | 0.06 | 0.18 | 32.939999 | 33.0202 | 32.939999 | 587 |
| 1729895400 | 32.9544 | -0.04 | -0.12 | 32.979999 | 33.049599 | 32.82 | 5532 |
| 1729809000 | 32.994999 | -0.07 | -0.20 | 33.06 | 33.06 | 32.96 | 1003 |
| 1729722600 | 33.06 | -0.07 | -0.20 | 33.2 | 33.2 | 33.0101 | 2656 |
| 1729636200 | 33.125 | 0.11 | 0.34 | 33.06 | 33.134099 | 33.0494 | 1369 |
| 1729549800 | 33.013199 | 0.02 | 0.07 | 33.11 | 33.11 | 33.013199 | 1496 |
| 1729290600 | 32.99 | 0.08 | 0.24 | 32.97 | 32.99 | 32.97 | 564 |
| 1729204200 | 32.909999 | 0.27 | 0.83 | 32.83 | 32.939999 | 32.8116 | 4139 |
| 1729117800 | 32.64 | -0.06 | -0.19 | 32.689999 | 32.689999 | 32.634999 | 9757 |
| 1729031400 | 32.700699 | -0.29 | -0.88 | 32.85 | 32.89 | 32.700699 | 1168 |
| 1728945000 | 32.990699 | -0.02 | -0.06 | 33.049999 | 33.049999 | 32.990699 | 507 |
| 1728685800 | 33.009999 | -0.02 | -0.06 | 33.06 | 33.09 | 33.009999 | 954 |
| 1728599400 | 33.03 | 0.12 | 0.36 | 32.95 | 33.03 | 32.88 | 6743 |
| 1728513000 | 32.909999 | 0.15 | 0.46 | 32.68 | 32.909999 | 32.61 | 12452 |
| 1728426600 | 32.7588 | 0.1 | 0.32 | 32.64 | 32.7588 | 32.53 | 10203 |
| 1728340200 | 32.655299 | 0.1 | 0.31 | 32.64 | 32.6783 | 32.64 | 885 |
| 1728081000 | 32.555 | 0.19 | 0.59 | 32.61 | 32.61 | 32.5039 | 4744 |
| 1727994600 | 32.365 | -0.03 | -0.09 | 32.42 | 32.45 | 32.34 | 1516 |
| 1727908200 | 32.3935 | 0.19 | 0.59 | 32.35 | 32.3935 | 32.35 | 2308 |
| 1727821800 | 32.2048 | 0.04 | 0.13 | 32.13 | 32.229999 | 32.119999 | 3743 |
| 1727735400 | 32.1622 | 0.14 | 0.43 | 32.08 | 32.1622 | 32.08 | 2726 |
| 1727476200 | 32.0235 | -0.08 | -0.25 | 32.13 | 32.13 | 32.0235 | 1418 |
| 1727389800 | 32.104999 | 0.01 | 0.05 | 32.09 | 32.155 | 32.09 | 2721 |
| 1727303400 | 32.09 | -0.38 | -1.17 | 32.14 | 32.14 | 32.03 | 6310 |
| 1727217000 | 32.47 | 0.06 | 0.20 | 32.52 | 32.52 | 32.36 | 5156 |
| 1727130600 | 32.4052 | 0.14 | 0.43 | 32.28 | 32.4056 | 32.28 | 2930 |
| 1726871400 | 32.265 | -0.1 | -0.30 | 32.35 | 32.35 | 32.265 | 3916 |
| 1726785000 | 32.362299 | 0.24 | 0.76 | 32.189999 | 32.362299 | 32.1871 | 5273 |
| 1726698600 | 32.118899 | 0.03 | 0.11 | 32.18 | 32.229999 | 32.118899 | 1732 |
| 1726612200 | 32.085 | 0.18 | 0.55 | 31.97 | 32.1 | 31.97 | 4984 |
| 1726525800 | 31.9081 | 0.05 | 0.17 | 31.94 | 31.94 | 31.8808 | 7516 |
| 1726266600 | 31.8538 | 0.14 | 0.44 | 31.835 | 31.8538 | 31.81 | 1500 |
| 1726180200 | 31.7132 | 0.14 | 0.44 | 31.57 | 31.723 | 31.57 | 13573 |
| 1726093800 | 31.5746 | 0.07 | 0.23 | 31.77 | 31.77 | 31.52 | 4944 |
| 1726007400 | 31.501 | -0.17 | -0.53 | 31.65 | 31.65 | 31.49 | 3885 |
| 1725921000 | 31.6701 | 0.12 | 0.39 | 31.685 | 31.695 | 31.66 | 8763 |
| 1725661800 | 31.5459 | -0.05 | -0.17 | 31.82 | 31.82 | 31.53 | 8451 |
| 1725575400 | 31.5985 | -0.18 | -0.58 | 31.725 | 31.78 | 31.5 | 5951 |
| 1725489000 | 31.7814 | -0.31 | -0.96 | 31.94 | 31.94 | 31.765 | 3841 |
| 1725402600 | 32.09 | -0.25 | -0.77 | 32.119999 | 32.119999 | 32.0504 | 7003 |
| 1725057000 | 32.3402 | -0.04 | -0.11 | 32.28 | 32.369999 | 32.28 | 2893 |
| 1724970600 | 32.375799 | 0.01 | 0.02 | 32.43 | 32.439999 | 32.34 | 9742 |
| 1724884200 | 32.3697 | 0.05 | 0.17 | 32.36 | 32.39 | 32.33 | 5311 |
| 1724797800 | 32.3163 | 0.1 | 0.31 | 32.2684 | 32.34 | 32.2684 | 3512 |
| 1724711400 | 32.2171 | 0.09 | 0.29 | 32.08 | 32.2171 | 32.08 | 5894 |
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
