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 | 0.0637 | 0.191515013033 | 33.2611 | 33.36 | 33.23 | 2517 | 33.28776754 | SP |
| 4 | 0.1948 | 0.587986718986 | 33.13 | 33.36 | 33.01 | 2440 | 33.20364901 | SP |
| 12 | 0.7446 | 2.28543716736 | 32.5802 | 33.36 | 32.32 | 10151 | 32.85189383 | SP |
| 26 | 1.69 | 5.34221806365 | 31.6348 | 33.36 | 31.45 | 8445 | 32.58454619 | SP |
| 52 | 2.8348 | 9.29747458183 | 30.49 | 33.36 | 29.07 | 11660 | 31.21000707 | SP |
| 156 | 4.1698 | 14.3021780141 | 29.155 | 33.36 | 26.99 | 14358 | 29.10618792 | SP |
| 260 | 7.3548 | 28.3203696573 | 25.97 | 33.36 | 22.5261 | 11405 | 28.69383984 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 33.3248 | 0.01 | 0.04 | 33.3102 | 33.36 | 33.3102 | 686 |
| 1719527400 | 33.3102 | 0 | 0.00 | 33.3093 | 33.32 | 33.29 | 2302 |
| 1719441000 | 33.3093 | 0.01 | 0.04 | 33.295 | 33.3093 | 33.28 | 399 |
| 1719354600 | 33.295 | 0.02 | 0.05 | 33.28 | 33.32 | 33.28 | 1126 |
| 1719268200 | 33.28 | 0 | 0.00 | 33.279899 | 33.28 | 33.25 | 5213 |
| 1719009000 | 33.279899 | 0.02 | 0.06 | 33.2611 | 33.279899 | 33.229999 | 3544 |
| 1718922600 | 33.2611 | -0.01 | -0.03 | 33.2702 | 33.2702 | 33.2382 | 4038 |
| 1718749800 | 33.2702 | -0.02 | -0.06 | 33.29 | 33.29 | 33.24 | 261 |
| 1718663400 | 33.29 | 0.05 | 0.17 | 33.2351 | 33.29 | 33.2351 | 570 |
| 1718404200 | 33.2351 | -0 | -0.01 | 33.31 | 33.31 | 33.229999 | 1578 |
| 1718317800 | 33.2399 | -0.01 | -0.02 | 33.244999 | 33.259999 | 33.21 | 1080 |
| 1718231400 | 33.244999 | 0.05 | 0.15 | 33.1952 | 33.25 | 33.1952 | 1333 |
| 1718145000 | 33.1952 | 0.01 | 0.03 | 33.185299 | 33.1952 | 33.15 | 7077 |
| 1718058600 | 33.185299 | 0.01 | 0.03 | 33.174999 | 33.21 | 33.174999 | 2074 |
| 1717799400 | 33.174999 | 0.01 | 0.03 | 33.08 | 33.1839 | 33.08 | 1999 |
| 1717713000 | 33.165 | 0.01 | 0.02 | 33.21 | 33.21 | 33.159999 | 1685 |
| 1717626600 | 33.159999 | 0.07 | 0.21 | 33.09 | 33.159999 | 33.09 | 513 |
| 1717540200 | 33.09 | -0.02 | -0.05 | 33.03 | 33.14 | 33.03 | 7035 |
| 1717453800 | 33.1062 | 0.01 | 0.02 | 33.18 | 33.18 | 33.07 | 2284 |
| 1717194600 | 33.098999 | 0.06 | 0.18 | 33.13 | 33.13 | 33.009999 | 2258 |
| 1717108200 | 33.040999 | -0.02 | -0.06 | 33.0599 | 33.0721 | 33.04 | 1913 |
| 1717021800 | 33.0599 | -0.03 | -0.08 | 33.0861 | 33.0861 | 33.04 | 1268 |
| 1716935400 | 33.0861 | 0 | 0.00 | 33.0861 | 33.0861 | 33.0861 | 46 |
| 1716589800 | 33.085299 | 0.05 | 0.16 | 33.0312 | 33.0875 | 33.0312 | 1364 |
| 1716503400 | 33.0312 | -0.03 | -0.09 | 33.06 | 33.09 | 33.0308 | 5239 |
| 1716417000 | 33.06 | -0.01 | -0.04 | 33.074399 | 33.08 | 33.03 | 2065 |
| 1716330600 | 33.074399 | 0.01 | 0.04 | 33.0602 | 33.09 | 33.0602 | 830 |
| 1716244200 | 33.0602 | 0.01 | 0.03 | 33.049999 | 33.1 | 33.049999 | 1235 |
| 1715985000 | 33.049999 | 0.02 | 0.06 | 33.0311 | 33.049999 | 33.0311 | 310 |
| 1715898600 | 33.0311 | -0.01 | -0.02 | 33.0389 | 33.04 | 33.03 | 749 |
| 1715812200 | 33.0389 | 0.06 | 0.19 | 33.03 | 33.07 | 32.97 | 1250 |
| 1715725800 | 32.974899 | 0.03 | 0.11 | 32.939999 | 32.99 | 32.939999 | 2948 |
| 1715639400 | 32.939999 | 0.01 | 0.03 | 32.93 | 32.97 | 32.92 | 1735 |
| 1715380200 | 32.93 | 0 | 0.00 | 32.93 | 32.9699 | 32.92 | 1885 |
| 1715293800 | 32.93 | 0.06 | 0.18 | 32.869999 | 32.93 | 32.869999 | 4088 |
| 1715207400 | 32.869999 | 0 | 0.02 | 32.865 | 32.89 | 32.77 | 704 |
| 1715121000 | 32.865 | 0.02 | 0.08 | 32.84 | 32.89 | 32.82 | 414475 |
| 1715034600 | 32.84 | 0.1 | 0.31 | 32.74 | 32.85 | 32.74 | 750 |
| 1714775400 | 32.74 | 0.09 | 0.29 | 32.6452 | 32.775399 | 32.6452 | 1461 |
| 1714689000 | 32.6452 | 0.06 | 0.20 | 32.5812 | 32.659999 | 32.5812 | 1918 |
| 1714602600 | 32.5812 | -0.02 | -0.08 | 32.659999 | 32.659999 | 32.56 | 8965 |
| 1714516200 | 32.606 | -0.08 | -0.25 | 32.71 | 32.71 | 32.606 | 13418 |
| 1714429800 | 32.6891 | 0.02 | 0.07 | 32.759999 | 32.759999 | 32.65 | 4386 |
| 1714170600 | 32.665 | 0.11 | 0.32 | 32.5597 | 32.689999 | 32.5597 | 4839 |
| 1714084200 | 32.5597 | -0.05 | -0.16 | 32.612 | 32.612 | 32.46 | 10034 |
| 1713997800 | 32.612 | 0.02 | 0.05 | 32.595 | 32.64 | 32.5401 | 11771 |
| 1713911400 | 32.595 | 0.12 | 0.37 | 32.475 | 32.595 | 32.475 | 2804 |
| 1713825000 | 32.475 | 0.13 | 0.39 | 32.49 | 32.53 | 32.43 | 2412 |
| 1713565800 | 32.3487 | -0.08 | -0.24 | 32.424999 | 32.424999 | 32.32 | 3051 |
| 1713479400 | 32.424999 | -0.02 | -0.06 | 32.4448 | 32.49 | 32.424999 | 3074 |
| 1713393000 | 32.4448 | 0.01 | 0.05 | 32.43 | 32.485 | 32.43 | 369 |
| 1713306600 | 32.43 | -0.02 | -0.08 | 32.4549 | 32.5 | 32.43 | 2253 |
| 1713220200 | 32.4549 | -0.1 | -0.30 | 32.5518 | 32.5655 | 32.4549 | 464 |
| 1712961000 | 32.5518 | -0.07 | -0.21 | 32.5 | 32.5518 | 32.5 | 2467 |
| 1712874600 | 32.619999 | 0.02 | 0.05 | 32.604999 | 32.671999 | 32.549999 | 19078 |
| 1712788200 | 32.604999 | -0.06 | -0.17 | 32.6619 | 32.6619 | 32.604999 | 586 |
| 1712701800 | 32.6619 | 0.01 | 0.02 | 32.63 | 32.6619 | 32.6 | 4801 |
| 1712615400 | 32.655 | 0.02 | 0.06 | 32.645 | 32.655 | 32.63 | 804 |
| 1712356200 | 32.634999 | 0.05 | 0.17 | 32.580199 | 32.634999 | 32.580199 | 563 |
| 1712269800 | 32.580199 | -0.07 | -0.21 | 32.65 | 32.716299 | 32.57 | 2894 |
| 1712183400 | 32.65 | 0.03 | 0.08 | 32.549999 | 32.6799 | 32.549999 | 4327 |
| 1712097000 | 32.6248 | -0.08 | -0.26 | 32.619999 | 32.6248 | 32.604999 | 685 |
| 1712010600 | 32.709699 | 0.01 | 0.04 | 32.82 | 32.82 | 32.659999 | 3840 |
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
