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 | 0.0445 | 0.135153604349 | 32.9255 | 33 | 32.92 | 1708 | 32.97199286 | SP |
| 4 | 0.175 | 0.533617929562 | 32.795 | 33 | 32.701 | 1636 | 32.88406884 | SP |
| 12 | 0.47 | 1.44615384615 | 32.5 | 33 | 32.4 | 20639 | 32.69571038 | SP |
| 26 | 1.9927 | 6.43277496748 | 30.9773 | 33 | 30.8672 | 17058 | 32.3891651 | SP |
| 52 | 2.98 | 9.93664554852 | 29.99 | 33 | 29.8438 | 16597 | 31.45906818 | SP |
| 156 | 2.98 | 9.93664554852 | 29.99 | 33 | 29.8438 | 16597 | 31.45906818 | SP |
| 260 | 2.98 | 9.93664554852 | 29.99 | 33 | 29.8438 | 16597 | 31.45906818 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 32.97 | -0.01 | -0.02 | 32.975 | 32.975 | 32.939999 | 4004 |
| 1738798200 | 32.975 | 0.01 | 0.02 | 32.97 | 33 | 32.93 | 3403 |
| 1738711800 | 32.97 | 0.02 | 0.05 | 32.965 | 32.97 | 32.92 | 1131 |
| 1738625400 | 32.9547 | -0.01 | -0.02 | 32.96 | 32.96 | 32.9547 | 0 |
| 1738366200 | 32.96 | 0.03 | 0.10 | 32.9255 | 32.96 | 32.9255 | 0 |
| 1738279800 | 32.9255 | -0.01 | -0.04 | 32.939999 | 32.939999 | 32.909999 | 2510 |
| 1738193400 | 32.939999 | 0.03 | 0.11 | 32.905 | 32.939999 | 32.9 | 616 |
| 1738107000 | 32.905 | -0.01 | -0.03 | 32.915 | 32.915 | 32.905 | 147 |
| 1738020600 | 32.915 | -0.02 | -0.06 | 32.9348 | 32.9348 | 32.869999 | 1713 |
| 1737761400 | 32.9348 | 0.02 | 0.06 | 32.89 | 32.9348 | 32.89 | 177 |
| 1737675000 | 32.915 | 0 | 0.00 | 32.915 | 32.915 | 32.915 | 0 |
| 1737588600 | 32.915 | 0.05 | 0.14 | 32.909999 | 32.915 | 32.869999 | 196 |
| 1737502200 | 32.869999 | -0.04 | -0.12 | 32.909999 | 32.909999 | 32.86 | 1060 |
| 1737156600 | 32.909999 | 0.04 | 0.12 | 32.92 | 32.92 | 32.85 | 2421 |
| 1737070200 | 32.869999 | 0.04 | 0.12 | 32.83 | 32.869999 | 32.83 | 357 |
| 1736983800 | 32.83 | 0.03 | 0.08 | 32.88 | 32.8999 | 32.82 | 3876 |
| 1736897400 | 32.802799 | 0.01 | 0.03 | 32.7915 | 32.802799 | 32.759999 | 2827 |
| 1736811000 | 32.7915 | 0.03 | 0.10 | 32.759999 | 32.7915 | 32.701 | 1859 |
| 1736551800 | 32.759999 | -0.04 | -0.11 | 32.795 | 32.795 | 32.71 | 3157 |
| 1736379000 | 32.795 | 0.01 | 0.02 | 32.74 | 32.795 | 32.74 | 639 |
| 1736292600 | 32.79 | -0.02 | -0.06 | 32.81 | 32.81 | 32.75 | 6574 |
| 1736206200 | 32.81 | 0.02 | 0.06 | 32.84 | 32.857599 | 32.77 | 3988 |
| 1735947000 | 32.79 | 0.05 | 0.15 | 32.74 | 32.79 | 32.74 | 15939 |
| 1735860600 | 32.74 | 0.01 | 0.03 | 32.729999 | 32.74 | 32.689999 | 2326 |
| 1735687800 | 32.729999 | 0.02 | 0.08 | 32.705 | 32.729999 | 32.7 | 1300 |
| 1735601400 | 32.705 | -0.03 | -0.08 | 32.7307 | 32.7307 | 32.67 | 15373 |
| 1735342200 | 32.7307 | 0.03 | 0.09 | 32.68 | 32.7307 | 32.67 | 2440 |
| 1735255800 | 32.7 | 0.02 | 0.06 | 32.68 | 32.702 | 32.67 | 763870 |
| 1735077840 | 32.68 | -0.01 | -0.03 | 32.689999 | 32.729999 | 32.619999 | 193904 |
| 1734996600 | 32.689999 | 0.06 | 0.19 | 32.6284 | 32.71 | 32.6 | 5829 |
| 1734737400 | 32.6284 | 0.09 | 0.29 | 32.5351 | 32.659999 | 32.5351 | 4292 |
| 1734651000 | 32.5351 | -0.03 | -0.08 | 32.619999 | 32.619999 | 32.49 | 7896 |
| 1734564600 | 32.560699 | -0.08 | -0.24 | 32.64 | 32.685 | 32.53 | 3735 |
| 1734478200 | 32.64 | -0.05 | -0.15 | 32.71 | 32.71 | 32.64 | 2152 |
| 1734391800 | 32.689999 | 0 | 0.02 | 32.64 | 32.729599 | 32.64 | 2308 |
| 1734132600 | 32.685 | 0.02 | 0.05 | 32.67 | 32.7199 | 32.64 | 331 |
| 1734046200 | 32.67 | -0.01 | -0.03 | 32.68 | 32.68 | 32.63 | 2695 |
| 1733959800 | 32.68 | 0.03 | 0.09 | 32.689999 | 32.689999 | 32.63 | 8998 |
| 1733873400 | 32.65 | 0.02 | 0.08 | 32.625 | 32.6792 | 32.6102 | 920 |
| 1733787000 | 32.625 | -0.04 | -0.11 | 32.6625 | 32.6625 | 32.625 | 744 |
| 1733527800 | 32.6625 | 0.02 | 0.07 | 32.64 | 32.665 | 32.64 | 373 |
| 1733441400 | 32.64 | 0.02 | 0.08 | 32.615 | 32.67 | 32.6 | 2506 |
| 1733355000 | 32.615 | -0.01 | -0.03 | 32.625 | 32.6831 | 32.6 | 6812 |
| 1733268600 | 32.625 | 0 | 0.00 | 32.689999 | 32.689999 | 32.625 | 293 |
| 1733182200 | 32.625 | 0.02 | 0.05 | 32.61 | 32.651 | 32.6066 | 680 |
| 1732917840 | 32.61 | 0.03 | 0.09 | 32.58 | 32.61 | 32.54 | 967 |
| 1732750200 | 32.58 | 0.01 | 0.03 | 32.57 | 32.58 | 32.52 | 930 |
| 1732663800 | 32.57 | 0.02 | 0.06 | 32.549999 | 32.5814 | 32.5208 | 1850 |
| 1732577400 | 32.549999 | 0.05 | 0.15 | 32.5 | 32.5899 | 32.4901 | 5478 |
| 1732318200 | 32.5 | 0.01 | 0.03 | 32.4897 | 32.53 | 32.4897 | 1899 |
| 1732231800 | 32.4897 | 0.03 | 0.08 | 32.4635 | 32.52 | 32.409999 | 2108 |
| 1732145400 | 32.4635 | -0.03 | -0.08 | 32.4 | 32.479999 | 32.4 | 3081 |
| 1732059000 | 32.49 | 0.02 | 0.05 | 32.475 | 32.52 | 32.43 | 2882 |
| 1731972600 | 32.475 | 0.04 | 0.12 | 32.479999 | 32.509999 | 32.409999 | 7222 |
| 1731713400 | 32.4352 | -0.06 | -0.20 | 32.5 | 32.5 | 32.409999 | 2242 |
| 1731627000 | 32.5 | -0.01 | -0.02 | 32.54 | 32.54 | 32.5 | 41464 |
| 1731540600 | 32.505 | 0.01 | 0.03 | 32.496499 | 32.53 | 32.46 | 6947 |
| 1731454200 | 32.496499 | 0.01 | 0.02 | 32.4901 | 32.509999 | 32.45 | 1392 |
| 1731367800 | 32.4901 | 0 | 0.00 | 32.49 | 32.53 | 32.45 | 6273 |
| 1731108600 | 32.49 | 0.02 | 0.07 | 32.4679 | 32.54 | 32.439999 | 54194 |
| 1731022200 | 32.4679 | 0.04 | 0.12 | 32.4298 | 32.4992 | 32.4298 | 931 |
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
