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 | 0.8099 | 2.41616224295 | 33.5201 | 34.33 | 33.13 | 13237 | 33.85710224 | SP |
| 4 | -0.5098 | -1.46326901991 | 34.8398 | 34.8398 | 32.4792 | 33001 | 33.45752211 | SP |
| 12 | -1.57 | -4.37325905292 | 35.9 | 36.1699 | 32.4792 | 29946 | 34.67395614 | SP |
| 26 | -0.73 | -2.08214489447 | 35.06 | 36.1699 | 32.4792 | 27760 | 34.98333477 | SP |
| 52 | 0.92 | 2.7536665669 | 33.41 | 36.1699 | 32.4792 | 26526 | 34.87243385 | SP |
| 156 | 6.5601 | 23.6230594997 | 27.7699 | 36.1699 | 25.909 | 24073 | 30.60231457 | SP |
| 260 | 10.53 | 44.243697479 | 23.8 | 36.1699 | 23.751 | 21472 | 29.19472947 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 34.33 | 0.13 | 0.39 | 34.1961 | 34.33 | 34.145 | 54906 |
| 1745533800 | 34.1961 | 0.31 | 0.92 | 33.885 | 34.23 | 33.87 | 14680 |
| 1745447400 | 33.885 | 0.29 | 0.87 | 34.06 | 34.16 | 33.7708 | 22096 |
| 1745361000 | 33.5942 | 0.35 | 1.04 | 33.247799 | 33.6352 | 33.247799 | 12300 |
| 1745274600 | 33.247799 | -0.27 | -0.81 | 33.5201 | 33.5201 | 33.13 | 3872 |
| 1744929000 | 33.5201 | -0.05 | -0.15 | 33.57 | 33.6899 | 33.52 | 10531 |
| 1744842600 | 33.57 | -0.38 | -1.13 | 33.953 | 33.953 | 33.409999 | 20725 |
| 1744756200 | 33.953 | -0.09 | -0.26 | 34.05 | 34.14 | 33.8806 | 12408 |
| 1744669800 | 34.04 | 0.14 | 0.42 | 33.8967 | 34.1285 | 33.85 | 11598 |
| 1744410600 | 33.8967 | 0.42 | 1.24 | 33.509999 | 33.9455 | 33.5 | 40679 |
| 1744324200 | 33.479999 | -0.65 | -1.90 | 33.83 | 33.83 | 33.255 | 21520 |
| 1744237800 | 34.1275 | 1.34 | 4.08 | 32.79 | 34.1275 | 32.74 | 18931 |
| 1744151400 | 32.79 | -0.21 | -0.64 | 33.53 | 33.54 | 32.6801 | 30078 |
| 1744065000 | 33 | -0.06 | -0.18 | 32.659999 | 33.2999 | 32.4792 | 133266 |
| 1743805800 | 33.06 | -0.84 | -2.48 | 33.9 | 33.9 | 33.009999 | 179960 |
| 1743719400 | 33.9 | -0.87 | -2.49 | 34.28 | 34.28 | 33.87 | 35888 |
| 1743633000 | 34.765 | 0.14 | 0.41 | 34.36 | 34.8308 | 34.36 | 16563 |
| 1743546600 | 34.6216 | 0.07 | 0.21 | 34.46 | 34.67 | 34.44 | 25722 |
| 1743460200 | 34.5496 | 0.11 | 0.32 | 34.28 | 34.5496 | 34.19 | 10131 |
| 1743201000 | 34.4406 | -0.4 | -1.15 | 34.8398 | 34.8398 | 34.3901 | 6066 |
| 1743114600 | 34.8398 | -0.05 | -0.13 | 34.8854 | 34.9696 | 34.78 | 7962 |
| 1743028200 | 34.8854 | -0.25 | -0.72 | 35.14 | 35.14 | 34.8 | 13825 |
| 1742941800 | 35.14 | 0.05 | 0.15 | 35.16 | 35.16 | 35.0201 | 18294 |
| 1742855400 | 35.0881 | 0.4 | 1.14 | 34.92 | 35.1 | 34.9014 | 8719 |
| 1742596200 | 34.6922 | -0.03 | -0.08 | 34.7195 | 34.7195 | 34.5006 | 8687 |
| 1742509800 | 34.7195 | -0.06 | -0.17 | 34.67 | 34.8999 | 34.6301 | 6653 |
| 1742423400 | 34.7779 | 0.2 | 0.57 | 34.6 | 34.809 | 34.6 | 3076 |
| 1742337000 | 34.5792 | -0.23 | -0.66 | 34.81 | 34.81 | 34.5016 | 22095 |
| 1742250600 | 34.81 | 0.13 | 0.37 | 34.66 | 34.8745 | 34.66 | 7538 |
| 1741991400 | 34.68 | 0.4 | 1.17 | 34.5 | 34.68 | 34.4462 | 11153 |
| 1741905000 | 34.28 | -0.27 | -0.77 | 34.5 | 34.5182 | 34.25 | 17932 |
| 1741818600 | 34.5466 | 0.12 | 0.34 | 34.57 | 34.649 | 34.370389 | 30552 |
| 1741732200 | 34.43 | -0.16 | -0.46 | 34.53 | 34.67 | 34.35 | 47157 |
| 1741645800 | 34.59 | -0.54 | -1.53 | 34.79 | 34.89 | 34.54 | 110959 |
| 1741390200 | 35.1257 | 0.15 | 0.42 | 34.98 | 35.1387 | 34.83 | 19047 |
| 1741303800 | 34.98 | -0.36 | -1.02 | 35.105 | 35.209 | 34.93 | 6531 |
| 1741217400 | 35.3405 | 0.23 | 0.66 | 35.11 | 35.4099 | 35.02 | 26426 |
| 1741131000 | 35.11 | -0.21 | -0.59 | 35.2 | 35.3751 | 35 | 32539 |
| 1741044600 | 35.32 | -0.31 | -0.87 | 35.64 | 35.716 | 35.2535 | 22636 |
| 1740785400 | 35.63 | 0.27 | 0.76 | 35.38 | 35.63 | 35.35 | 8981 |
| 1740699000 | 35.36 | -0.29 | -0.82 | 35.76 | 35.8 | 35.35 | 69898 |
| 1740612600 | 35.6533 | -0 | -0.01 | 35.76 | 35.81 | 35.6 | 93157 |
| 1740526200 | 35.6556 | -0.1 | -0.27 | 35.73 | 35.73 | 35.56 | 265250 |
| 1740439800 | 35.753 | -0.06 | -0.17 | 35.8148 | 35.87 | 35.72 | 23967 |
| 1740180600 | 35.8148 | -0.25 | -0.69 | 36.0627 | 36.07 | 35.78 | 8535 |
| 1740094200 | 36.0627 | -0.05 | -0.15 | 36.04 | 36.1 | 35.9701 | 19420 |
| 1740007800 | 36.1175 | 0.08 | 0.22 | 36.09 | 36.1699 | 36.04 | 10602 |
| 1739921400 | 36.04 | -0.01 | -0.02 | 35.71 | 36.095 | 35.71 | 54057 |
| 1739575800 | 36.0478 | 0.05 | 0.13 | 36.0007 | 36.08 | 36.0007 | 3701 |
| 1739489400 | 36.0007 | 0.14 | 0.39 | 35.85 | 36.0099 | 35.85 | 15009 |
| 1739403000 | 35.862 | -0.03 | -0.10 | 35.8967 | 35.91 | 35.7693 | 7257 |
| 1739316600 | 35.8967 | -0.02 | -0.06 | 35.9165 | 35.93 | 35.8501 | 17643 |
| 1739230200 | 35.9165 | 0.1 | 0.28 | 35.8158 | 35.9299 | 35.8158 | 7784 |
| 1738971000 | 35.8158 | -0.13 | -0.37 | 35.95 | 35.95 | 35.79 | 16550 |
| 1738884600 | 35.95 | 0.1 | 0.27 | 35.96 | 35.96 | 35.8401 | 26803 |
| 1738798200 | 35.8535 | 0.05 | 0.14 | 35.75 | 35.9099 | 35.7006 | 8000 |
| 1738711800 | 35.8051 | 0.1 | 0.27 | 35.68 | 35.8384 | 35.68 | 9180 |
| 1738625400 | 35.7075 | -0.09 | -0.26 | 35.53 | 35.75 | 35.53 | 15624 |
| 1738366200 | 35.8006 | -0.09 | -0.25 | 35.9 | 36.0099 | 35.76 | 6661 |
| 1738279800 | 35.89 | 0.09 | 0.24 | 35.83 | 35.92 | 35.7808 | 6240 |
| 1738193400 | 35.8034 | -0.05 | -0.15 | 35.8571 | 35.8592 | 35.7605 | 8090 |
| 1738107000 | 35.8571 | 0.1 | 0.27 | 35.76 | 35.8799 | 35.7001 | 8485 |
| 1738020600 | 35.76 | -0.16 | -0.44 | 35.55 | 35.76 | 35.55 | 8338 |
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
