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 | -1.01 | -3.13178294574 | 32.25 | 32.582 | 31.02 | 323969 | 31.85611352 | SP |
| 4 | -2.1 | -6.29874025195 | 33.34 | 33.94 | 31.02 | 219711 | 32.66337277 | SP |
| 12 | -2.31 | -6.88524590164 | 33.55 | 33.94 | 31.02 | 218500 | 32.9834823 | SP |
| 26 | 0.2698 | 0.87116001834 | 30.9702 | 34.2 | 30.8701 | 171185 | 32.7382806 | SP |
| 52 | 1.98 | 6.76691729323 | 29.26 | 34.2 | 28.54 | 143402 | 31.7711152 | SP |
| 156 | 8.5 | 37.3790677221 | 22.74 | 34.2 | 22.5254 | 82987 | 30.32730144 | SP |
| 260 | 8.5 | 37.3790677221 | 22.74 | 34.2 | 22.5254 | 82987 | 30.32730144 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 31.24 | -0.19 | -0.60 | 31.43 | 31.53 | 31.02 | 304442 |
| 1741645800 | 31.43 | -0.62 | -1.93 | 31.82 | 31.82 | 31.1401 | 180267 |
| 1741390200 | 32.049999 | 0.03 | 0.09 | 31.88 | 32.17 | 31.6031 | 151446 |
| 1741303800 | 32.02 | -0.51 | -1.57 | 32.2 | 32.3543 | 31.6 | 838968 |
| 1741217400 | 32.53 | 0.29 | 0.90 | 32.25 | 32.582 | 32.0319 | 144722 |
| 1741131000 | 32.24 | -0.31 | -0.95 | 32.369999 | 32.5591 | 31.98 | 388749 |
| 1741044600 | 32.549999 | -0.5 | -1.51 | 33.159999 | 33.53 | 32.3553 | 136095 |
| 1740785400 | 33.049999 | 0.54 | 1.66 | 32.509999 | 33.049999 | 32.475 | 144646 |
| 1740699000 | 32.509999 | -0.4 | -1.22 | 33.15 | 33.17 | 32.509999 | 159426 |
| 1740612600 | 32.909999 | -0.06 | -0.18 | 32.979999 | 33.2383 | 32.89 | 146799 |
| 1740526200 | 32.97 | -0.17 | -0.51 | 33.119999 | 33.145 | 32.75 | 155943 |
| 1740439800 | 33.14 | -0.16 | -0.48 | 33.409999 | 33.420499 | 33.0933 | 218571 |
| 1740180600 | 33.299999 | -0.51 | -1.51 | 33.83 | 33.85 | 33.2744 | 178359 |
| 1740094200 | 33.81 | -0.1 | -0.29 | 33.8 | 33.94 | 33.6409 | 213363 |
| 1740007800 | 33.91 | 0.04 | 0.12 | 33.86 | 33.94 | 33.8 | 218380 |
| 1739921400 | 33.87 | 0.05 | 0.15 | 33.86 | 33.88 | 33.7143 | 156745 |
| 1739575800 | 33.82 | 0.06 | 0.18 | 33.66 | 33.83 | 33.66 | 167407 |
| 1739489400 | 33.76 | 0.27 | 0.81 | 33.52 | 33.94 | 33.47 | 116439 |
| 1739403000 | 33.49 | -0.06 | -0.18 | 33.34 | 33.57 | 33.22 | 153751 |
| 1739316600 | 33.549999 | -0.02 | -0.06 | 33.439999 | 33.5899 | 33.4219 | 213484 |
| 1739230200 | 33.57 | 0.21 | 0.63 | 33.5 | 33.5991 | 33.4472 | 147602 |
| 1738971000 | 33.36 | -0.23 | -0.68 | 33.62 | 33.7 | 33.299999 | 231725 |
| 1738884600 | 33.59 | 0.11 | 0.33 | 33.56 | 33.6 | 33.39 | 195701 |
| 1738798200 | 33.479999 | 0.08 | 0.24 | 33.369999 | 33.54 | 33.222 | 133713 |
| 1738711800 | 33.4 | 0.21 | 0.63 | 33.2 | 33.475299 | 33.2 | 304820 |
| 1738625400 | 33.189999 | -0.18 | -0.54 | 32.77 | 33.29 | 32.77 | 128040 |
| 1738366200 | 33.369999 | -0.12 | -0.36 | 33.63 | 33.72 | 33.3044 | 115544 |
| 1738279800 | 33.49 | 0.2 | 0.60 | 33.439999 | 33.5414 | 33.259999 | 565507 |
| 1738193400 | 33.29 | -0.13 | -0.39 | 33.38 | 33.38 | 33.15 | 118923 |
| 1738107000 | 33.42 | 0.25 | 0.75 | 33.229999 | 33.439999 | 33.08 | 104084 |
| 1738020600 | 33.17 | -0.28 | -0.84 | 33.27 | 33.27 | 32.96 | 455925 |
| 1737761400 | 33.45 | 0.03 | 0.09 | 33.409999 | 33.5 | 33.4001 | 150468 |
| 1737675000 | 33.42 | 0 | 0.00 | 33.42 | 33.42 | 33.42 | 0 |
| 1737588600 | 33.42 | 0.07 | 0.21 | 33.32 | 33.499899 | 33.32 | 228517 |
| 1737502200 | 33.35 | 0.15 | 0.45 | 33.299999 | 33.52 | 33.189999 | 1217549 |
| 1737156600 | 33.2 | 0.23 | 0.70 | 33.21 | 33.314999 | 33.0921 | 168538 |
| 1737070200 | 32.97 | -0.03 | -0.09 | 33.08 | 33.08 | 32.9 | 146445 |
| 1736983800 | 33 | 0.44 | 1.35 | 32.96 | 33.06 | 32.83 | 230218 |
| 1736897400 | 32.56 | 0.04 | 0.14 | 32.689999 | 32.689999 | 32.3997 | 117568 |
| 1736811000 | 32.515099 | 0.03 | 0.08 | 32.33 | 33.3556 | 32.229999 | 155576 |
| 1736551800 | 32.49 | -0.37 | -1.13 | 32.64 | 32.935 | 32.35 | 176386 |
| 1736379000 | 32.86 | 0.03 | 0.09 | 32.84 | 33.118899 | 32.68 | 198894 |
| 1736292600 | 32.83 | -0.24 | -0.73 | 33.21 | 33.21 | 32.7 | 120670 |
| 1736206200 | 33.0718 | 0.13 | 0.40 | 33.06 | 33.458399 | 33.0118 | 96509 |
| 1735947000 | 32.939999 | 0.37 | 1.14 | 32.759999 | 32.97 | 32.71 | 94746 |
| 1735860600 | 32.57 | -0.08 | -0.25 | 32.84 | 33.56 | 32.18 | 249922 |
| 1735687800 | 32.65 | -0.18 | -0.55 | 32.79 | 32.8723 | 32.58 | 168252 |
| 1735601400 | 32.83 | -0.3 | -0.89 | 32.95 | 32.962899 | 32.63 | 114590 |
| 1735342200 | 33.1261 | -0.28 | -0.85 | 33.299999 | 33.299999 | 32.979999 | 124106 |
| 1735255800 | 33.409999 | -0.01 | -0.03 | 33.24 | 33.433999 | 33.24 | 132917 |
| 1735077840 | 33.42 | 0.18 | 0.54 | 33.31 | 33.42 | 33.11 | 107950 |
| 1734996600 | 33.24 | 0.32 | 0.97 | 33.09 | 33.24 | 32.82 | 168710 |
| 1734737400 | 32.92 | 0.25 | 0.77 | 32.45 | 33.18 | 32.45 | 191613 |
| 1734651000 | 32.67 | -0.02 | -0.06 | 32.909999 | 32.99 | 32.58 | 544833 |
| 1734564600 | 32.689999 | -0.85 | -2.53 | 33.549999 | 33.655 | 32.689999 | 90518 |
| 1734478200 | 33.54 | -0.12 | -0.36 | 33.56 | 33.5899 | 33.439999 | 194049 |
| 1734391800 | 33.66 | 0.14 | 0.42 | 33.52 | 33.7 | 33.52 | 118409 |
| 1734132600 | 33.52 | 0.01 | 0.04 | 33.63 | 33.65 | 33.42 | 174113 |
| 1734046200 | 33.5081 | -0.15 | -0.44 | 33.63 | 33.6973 | 33.4673 | 79924 |
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
