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 | -0.8576 | -2.66252716548 | 32.21 | 32.7203 | 31.1 | 33301 | 31.68761645 | SP |
| 4 | -2.7476 | -8.05747800587 | 34.1 | 34.87 | 31.1 | 78054 | 32.84573391 | SP |
| 12 | -3.6176 | -10.3448670289 | 34.97 | 35.3 | 31.1 | 45095 | 33.31009394 | SP |
| 26 | -1.0176 | -3.14365152919 | 32.37 | 35.3 | 31.1 | 33086 | 33.67540904 | SP |
| 52 | 0.4624 | 1.49692457106 | 30.89 | 35.3 | 29.7 | 31634 | 32.7501619 | SP |
| 156 | 1.7724 | 5.99188640974 | 29.58 | 35.3 | 23.73 | 78700 | 27.75965104 | SP |
| 260 | 6.9924 | 28.7044334975 | 24.36 | 35.3 | 23.57 | 81473 | 28.72448606 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 31.3524 | 0.06 | 0.19 | 31.46 | 31.5199 | 31.2488 | 11392 |
| 1741732200 | 31.294 | -0.05 | -0.15 | 31.3 | 31.43 | 31.1 | 25549 |
| 1741645800 | 31.3417 | -0.92 | -2.86 | 31.89 | 31.89 | 31.19 | 90542 |
| 1741390200 | 32.265 | 0.16 | 0.50 | 31.97 | 32.265 | 31.6735 | 10791 |
| 1741303800 | 32.1047 | -0.54 | -1.64 | 32.21 | 32.38 | 31.9801 | 4851 |
| 1741217400 | 32.64 | 0.39 | 1.21 | 32.21 | 32.7203 | 32.02 | 34789 |
| 1741131000 | 32.2488 | -0.3 | -0.92 | 32.36 | 32.67 | 31.9306 | 497052 |
| 1741044600 | 32.5482 | -0.67 | -2.01 | 33.43 | 33.43 | 32.43 | 7053 |
| 1740785400 | 33.2158 | 0.5 | 1.54 | 32.71 | 33.2158 | 32.7 | 300130 |
| 1740699000 | 32.7115 | -0.67 | -2.00 | 33.479999 | 33.479999 | 32.7115 | 7921 |
| 1740612600 | 33.3802 | 0.08 | 0.25 | 33.36 | 33.739 | 33.17 | 10322 |
| 1740526200 | 33.2978 | -0.43 | -1.28 | 33.57 | 33.57 | 33.039 | 275910 |
| 1740439800 | 33.73 | -0.22 | -0.65 | 34.06 | 34.07 | 33.71 | 143769 |
| 1740180600 | 33.9491 | -0.74 | -2.12 | 34.64 | 34.64 | 33.94 | 13497 |
| 1740094200 | 34.6857 | -0.14 | -0.41 | 34.79 | 34.79 | 34.4701 | 8982 |
| 1740007800 | 34.8296 | 0.12 | 0.36 | 34.63 | 34.87 | 34.63 | 12336 |
| 1739921400 | 34.7047 | 0.03 | 0.07 | 34.75 | 34.75 | 34.6244 | 6040 |
| 1739575800 | 34.6795 | 0.02 | 0.05 | 34.66 | 34.72 | 34.63 | 18174 |
| 1739489400 | 34.6622 | 0.39 | 1.14 | 34.34 | 34.6622 | 34.34 | 4978 |
| 1739403000 | 34.2719 | -0.12 | -0.36 | 34.1 | 34.33 | 34.1 | 10355 |
| 1739316600 | 34.3945 | -0.01 | -0.02 | 34.41 | 34.4799 | 34.27 | 5938 |
| 1739230200 | 34.4 | 0.34 | 1.00 | 34.35 | 34.43 | 34.3 | 131271 |
| 1738971000 | 34.06 | -0.28 | -0.82 | 34.52 | 34.64 | 34.06 | 7065 |
| 1738884600 | 34.34 | -0.11 | -0.32 | 33.21 | 34.44 | 33.21 | 35961 |
| 1738798200 | 34.45 | 0.18 | 0.53 | 34.23 | 34.45 | 34.1 | 9470 |
| 1738711800 | 34.27 | 0.12 | 0.36 | 34.17 | 34.33 | 34.1101 | 5830 |
| 1738625400 | 34.1464 | -0.27 | -0.79 | 33.74 | 34.3097 | 33.68 | 40527 |
| 1738366200 | 34.4194 | -0.26 | -0.75 | 34.71 | 34.91 | 34.4127 | 9357 |
| 1738279800 | 34.68 | 0.24 | 0.69 | 34.59 | 34.7 | 34.46 | 11599 |
| 1738193400 | 34.4417 | -0.19 | -0.54 | 34.57 | 34.57 | 34.33 | 7584 |
| 1738107000 | 34.6271 | 0.36 | 1.04 | 34.28 | 34.686 | 34.26 | 26048 |
| 1738020600 | 34.27 | -0.6 | -1.72 | 33.86 | 34.32 | 33.86 | 16084 |
| 1737761400 | 34.8714 | -0.01 | -0.02 | 35.22 | 35.3 | 34.6939 | 10960 |
| 1737675000 | 34.8768 | 0 | 0.00 | 34.8768 | 34.8768 | 34.8768 | 0 |
| 1737588600 | 34.8768 | 0.36 | 1.04 | 34.78 | 35.068 | 34.78 | 17562 |
| 1737502200 | 34.5194 | 0.37 | 1.10 | 34.4 | 34.56 | 34.24 | 95920 |
| 1737156600 | 34.1454 | 0.37 | 1.09 | 33.81 | 34.38 | 33.81 | 65005 |
| 1737070200 | 33.7782 | -0.09 | -0.28 | 33.94 | 33.9545 | 33.74 | 8480 |
| 1736983800 | 33.8729 | 0.71 | 2.13 | 33.73 | 33.88 | 33.73 | 14121 |
| 1736897400 | 33.1661 | 0.11 | 0.32 | 33.27 | 33.28 | 33 | 16077 |
| 1736811000 | 33.06 | 0.01 | 0.03 | 32.79 | 33.09 | 32.759999 | 68524 |
| 1736551800 | 33.049999 | -0.55 | -1.64 | 33.52 | 33.52 | 32.9926 | 20810 |
| 1736379000 | 33.6 | -0.02 | -0.07 | 34 | 34 | 33.54 | 29003 |
| 1736292600 | 33.6235 | -0.43 | -1.25 | 34.11 | 34.11 | 33.549999 | 5771 |
| 1736206200 | 34.05 | 0.17 | 0.50 | 34.03 | 34.42 | 34.0145 | 17832 |
| 1735947000 | 33.88 | 0.4 | 1.19 | 33.509999 | 33.88 | 33.509999 | 12892 |
| 1735860600 | 33.479999 | 0.11 | 0.32 | 33.78 | 33.78 | 33.13 | 55840 |
| 1735687800 | 33.371899 | -0.31 | -0.91 | 33.81 | 33.81 | 33.34 | 23989 |
| 1735601400 | 33.68 | -0.36 | -1.05 | 33.7 | 33.82 | 33.34 | 11621 |
| 1735342200 | 34.0364 | -0.55 | -1.60 | 34.66 | 34.66 | 33.8496 | 20432 |
| 1735255800 | 34.59 | 0.06 | 0.18 | 34.45 | 34.6474 | 34.45 | 4121 |
| 1735077840 | 34.5271 | 0.43 | 1.25 | 33.25 | 34.57 | 33.25 | 4636 |
| 1734996600 | 34.1 | 0.13 | 0.38 | 33.89 | 34.1 | 33.65 | 96197 |
| 1734737400 | 33.97 | 0.46 | 1.37 | 33.39 | 34.32 | 33.39 | 6018 |
| 1734651000 | 33.509999 | -0.18 | -0.53 | 33.88 | 33.89 | 33.509999 | 32208 |
| 1734564600 | 33.69 | -1.33 | -3.79 | 34.97 | 35.1 | 33.69 | 10877 |
| 1734478200 | 35.0172 | -0.11 | -0.32 | 35.09 | 35.09 | 34.8817 | 8654 |
| 1734391800 | 35.1292 | 0.15 | 0.42 | 35.06 | 35.23 | 35.06 | 18213 |
| 1734132600 | 34.9821 | -0.02 | -0.07 | 35.1 | 35.12 | 34.9021 | 7975 |
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
