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 | 0.3989 | 1.17289032637 | 34.01 | 34.53 | 33.87 | 23695 | 34.36749681 | SP |
| 4 | 1.2689 | 3.82890766445 | 33.14 | 34.53 | 32.205 | 24592 | 33.34452116 | SP |
| 12 | 1.6789 | 5.12954476016 | 32.73 | 34.53 | 30.8087 | 35888 | 32.67122546 | SP |
| 26 | 4.3389 | 14.4293315597 | 30.07 | 34.53 | 29.16 | 28867 | 31.92986176 | SP |
| 52 | 7.0089 | 25.5799270073 | 27.4 | 34.53 | 25.749 | 21755 | 30.48105723 | SP |
| 156 | 9.1969 | 36.4782643186 | 25.212 | 34.53 | 21.64 | 10378 | 29.1277656 | SP |
| 260 | 9.3789 | 37.4706352377 | 25.03 | 34.53 | 21.64 | 10073 | 29.05324425 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 34.4089 | -0.06 | -0.17 | 34.52 | 34.53 | 34.32 | 15589 |
| 1718749800 | 34.4674 | 0.08 | 0.24 | 34.39 | 34.48 | 34.3501 | 37125 |
| 1718663400 | 34.3838 | 0.12 | 0.36 | 34.12 | 34.49 | 34.12 | 32910 |
| 1718404200 | 34.26 | 0.11 | 0.32 | 33.94 | 34.26 | 33.94 | 10328 |
| 1718317800 | 34.15 | 0.26 | 0.78 | 34.01 | 34.15 | 33.87 | 14415 |
| 1718231400 | 33.8869 | 0.27 | 0.79 | 33.89 | 34.049 | 33.86 | 9545 |
| 1718145000 | 33.6206 | 0.2 | 0.59 | 33.34 | 33.6206 | 33.34 | 12243 |
| 1718058600 | 33.4239 | 0.09 | 0.27 | 33.27 | 33.439999 | 33.259099 | 9056 |
| 1717799400 | 33.3346 | -0.02 | -0.06 | 33.299999 | 33.47 | 33.299999 | 10780 |
| 1717713000 | 33.3549 | 0.01 | 0.02 | 33.35 | 33.45 | 33.284999 | 98201 |
| 1717626600 | 33.348399 | 0.47 | 1.44 | 33.02 | 33.36 | 33.02 | 22808 |
| 1717540200 | 32.8753 | 0.13 | 0.40 | 32.71 | 32.9086 | 32.71 | 6842 |
| 1717453800 | 32.7432 | 0.11 | 0.34 | 32.74 | 32.835 | 32.54 | 55664 |
| 1717194600 | 32.630699 | 0.17 | 0.53 | 32.53 | 32.630699 | 32.205 | 10188 |
| 1717108200 | 32.458199 | -0.23 | -0.72 | 32.57 | 32.65 | 32.455 | 5743 |
| 1717021800 | 32.6928 | -0.25 | -0.75 | 32.81 | 32.82 | 32.689999 | 10739 |
| 1716935400 | 32.939999 | 0.11 | 0.34 | 33.009999 | 33.009999 | 32.778 | 36702 |
| 1716589800 | 32.8284 | 0.12 | 0.36 | 32.75 | 32.8817 | 32.75 | 11193 |
| 1716503400 | 32.71 | -0.12 | -0.37 | 33.14 | 33.14 | 32.59 | 48685 |
| 1716417000 | 32.83 | -0.04 | -0.12 | 32.93 | 32.93 | 32.72 | 69534 |
| 1716330600 | 32.8695 | -0.01 | -0.02 | 32.82 | 32.89 | 32.799999 | 82672 |
| 1716244200 | 32.874899 | 0.05 | 0.14 | 32.85 | 32.979999 | 32.85 | 25067 |
| 1715985000 | 32.8279 | -0.02 | -0.07 | 32.83 | 32.849899 | 32.804 | 198900 |
| 1715898600 | 32.85 | -0.04 | -0.12 | 32.909999 | 32.97 | 32.85 | 216071 |
| 1715812200 | 32.89 | 0.42 | 1.28 | 32.729999 | 32.909999 | 32.61 | 418531 |
| 1715725800 | 32.4744 | 0.11 | 0.33 | 32.47 | 32.479999 | 32.2501 | 20494 |
| 1715639400 | 32.3665 | 0.01 | 0.04 | 32.54 | 32.54 | 32.327399 | 5814 |
| 1715380200 | 32.3521 | 0.14 | 0.43 | 32.4 | 32.409999 | 32.2501 | 35151 |
| 1715293800 | 32.212699 | 0.07 | 0.23 | 32.229999 | 32.259999 | 32.0471 | 16407 |
| 1715207400 | 32.14 | 0.02 | 0.06 | 32.11 | 32.159999 | 32.04 | 14482 |
| 1715121000 | 32.119999 | 0.14 | 0.44 | 32.07 | 32.17 | 32.02 | 21589 |
| 1715034600 | 31.9803 | 0.26 | 0.82 | 31.95 | 32.009999 | 31.815 | 14655 |
| 1714775400 | 31.72 | 0.42 | 1.34 | 31.73 | 31.73 | 31.57 | 7057 |
| 1714689000 | 31.3 | 0.25 | 0.81 | 31.37 | 31.37 | 31.1 | 8589 |
| 1714602600 | 31.05 | -0.15 | -0.48 | 31.06 | 31.46 | 31.03 | 15638 |
| 1714516200 | 31.2 | -0.45 | -1.42 | 31.58 | 31.64 | 31.2 | 15606 |
| 1714429800 | 31.6481 | -0.07 | -0.23 | 31.73 | 31.73 | 31.575 | 10483 |
| 1714170600 | 31.72 | 0.45 | 1.44 | 31.53 | 31.75 | 31.53 | 37689 |
| 1714084200 | 31.27 | -0.25 | -0.79 | 31.02 | 31.34 | 31.02 | 19569 |
| 1713997800 | 31.52 | 0.05 | 0.15 | 31.62 | 31.62 | 31.3854 | 13233 |
| 1713911400 | 31.4717 | 0.4 | 1.29 | 31.24 | 31.53 | 31.24 | 23750 |
| 1713825000 | 31.07 | 0.21 | 0.68 | 31.16 | 31.32 | 30.8818 | 23286 |
| 1713565800 | 30.8603 | -0.38 | -1.22 | 31.21 | 31.21 | 30.8087 | 29552 |
| 1713479400 | 31.24 | -0.07 | -0.23 | 31.37 | 31.5 | 31.1998 | 21127 |
| 1713393000 | 31.3127 | -0.22 | -0.69 | 31.77 | 31.77 | 31.2813 | 23977 |
| 1713306600 | 31.53 | -0.04 | -0.13 | 31.59 | 31.6 | 31.4418 | 17905 |
| 1713220200 | 31.57 | -0.39 | -1.22 | 32.259999 | 32.259999 | 31.5339 | 11198 |
| 1712961000 | 31.96 | -0.41 | -1.27 | 32.2 | 32.21 | 31.855 | 15488 |
| 1712874600 | 32.369999 | 0.31 | 0.97 | 32.159999 | 32.4 | 31.99 | 9778 |
| 1712788200 | 32.06 | -0.21 | -0.65 | 32.02 | 32.14 | 32 | 10021 |
| 1712701800 | 32.27 | -0.03 | -0.09 | 32.38 | 32.38 | 32.07 | 8522 |
| 1712615400 | 32.2999 | -0.02 | -0.06 | 32.33 | 32.35 | 32.2916 | 3980 |
| 1712356200 | 32.32 | 0.31 | 0.97 | 32.119999 | 32.4 | 32.119999 | 60600 |
| 1712269800 | 32.009999 | -0.35 | -1.08 | 32.619999 | 32.65 | 32.009999 | 15057 |
| 1712183400 | 32.36 | -0.03 | -0.09 | 32.299999 | 32.479999 | 32.299999 | 18375 |
| 1712097000 | 32.39 | -0.23 | -0.71 | 32.46 | 32.46 | 32.229999 | 10724 |
| 1712010600 | 32.619999 | 0.03 | 0.09 | 32.89 | 32.89 | 32.47 | 20400 |
| 1711665000 | 32.59 | 0.05 | 0.15 | 32.729999 | 32.729999 | 32.508899 | 12181 |
| 1711578600 | 32.54 | 0.28 | 0.87 | 32.5 | 32.56 | 32.299999 | 26530 |
| 1711492200 | 32.259999 | -0.1 | -0.31 | 32.47 | 32.47 | 32.25 | 14414 |
| 1711405800 | 32.36 | -0.14 | -0.44 | 32.45 | 32.45 | 32.3519 | 3263 |
| 1711146600 | 32.503 | -0.06 | -0.20 | 32.56 | 32.58 | 32.5 | 25554 |
| 1711060200 | 32.5666 | 0.14 | 0.42 | 32.7 | 32.759999 | 32.56 | 10632 |
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
