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 | 0.08 | 0.236546422235 | 33.82 | 34.29 | 33.49 | 516725 | 33.95058506 | SP |
| 4 | 0.72 | 2.16998191682 | 33.18 | 34.855902 | 32.13 | 648810 | 33.65721818 | SP |
| 12 | 0.79 | 2.38598610692 | 33.11 | 34.855902 | 31.08 | 565433 | 33.1002569 | SP |
| 26 | 3.92 | 13.0753835891 | 29.98 | 34.855902 | 28.825 | 504300 | 32.31003448 | SP |
| 52 | 4.2 | 14.1414141414 | 29.7 | 34.855902 | 26.64 | 652725 | 31.41155874 | SP |
| 156 | 5.1 | 17.7083333333 | 28.8 | 34.855902 | 17.33 | 788898 | 27.13798284 | SP |
| 260 | 11.02 | 48.1643356643 | 22.88 | 39.99 | 14.77 | 797920 | 28.14567936 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 33.82 | -0.14 | -0.41 | 33.94 | 33.9694 | 33.665 | 345306 |
| 1739489700 | 33.96 | -0.18 | -0.53 | 34.06 | 34.1 | 33.69 | 438489 |
| 1739403300 | 34.14 | 0.12 | 0.35 | 33.7 | 34.189 | 33.659 | 411114 |
| 1739316900 | 34.02 | -0.25 | -0.73 | 34.11 | 34.25 | 33.91 | 448923 |
| 1739230500 | 34.27 | 0.71 | 2.12 | 33.97 | 34.29 | 33.91 | 547575 |
| 1738971300 | 33.56 | 0.01 | 0.03 | 33.82 | 34.08 | 33.49 | 737522 |
| 1738884900 | 33.549999 | -0.06 | -0.18 | 33.74 | 33.78 | 33.4 | 577790 |
| 1738798500 | 33.61 | 0.47 | 1.42 | 33.17 | 33.61 | 33.159999 | 399276 |
| 1738712100 | 33.14 | 0.52 | 1.59 | 32.85 | 33.249 | 32.83 | 414624 |
| 1738625700 | 32.619999 | -0.56 | -1.69 | 32.45 | 32.84 | 32.13 | 605595 |
| 1738366500 | 33.18 | -0.27 | -0.81 | 33.54 | 33.88 | 33.1357 | 499114 |
| 1738280100 | 33.45 | 0.12 | 0.36 | 33.42 | 33.52 | 33.14 | 754814 |
| 1738193700 | 33.33 | -0.45 | -1.33 | 33.7 | 33.72 | 33.095 | 464956 |
| 1738107300 | 33.78 | 0.77 | 2.33 | 33.299999 | 33.8199 | 32.97 | 805475 |
| 1738020900 | 33.009999 | -1.48 | -4.29 | 33.409999 | 33.56 | 32.7944 | 1284464 |
| 1737761700 | 34.49 | 0.11 | 0.32 | 34.72 | 34.855902 | 34.47 | 553736 |
| 1737675300 | 34.38 | 0 | 0.00 | 34.38 | 34.38 | 34.38 | 0 |
| 1737588900 | 34.38 | 0.4 | 1.18 | 34.32 | 34.49 | 34.29 | 1339356 |
| 1737502500 | 33.98 | 0.95 | 2.88 | 33.49 | 33.995 | 33.32 | 937733 |
| 1737156900 | 33.03 | 0.44 | 1.35 | 33.18 | 33.18 | 32.97 | 458019 |
| 1737070500 | 32.59 | 0.2 | 0.62 | 32.63 | 32.72 | 32.479999 | 299324 |
| 1736984100 | 32.39 | 0.9 | 2.86 | 32.28 | 32.509999 | 32.11 | 429035 |
| 1736897700 | 31.49 | 0.03 | 0.10 | 31.69 | 31.83 | 31.28 | 436077 |
| 1736811300 | 31.46 | -0.33 | -1.04 | 31.3 | 31.485 | 31.08 | 478541 |
| 1736552100 | 31.79 | -0.6 | -1.85 | 32.009999 | 32.21 | 31.51 | 1019397 |
| 1736379300 | 32.39 | -0.17 | -0.52 | 32.5 | 32.5 | 32.0948 | 512508 |
| 1736292900 | 32.56 | -0.62 | -1.87 | 33.45 | 33.47 | 32.452599 | 933829 |
| 1736206500 | 33.18 | 0.23 | 0.70 | 33.29 | 33.479 | 33.11 | 1282740 |
| 1735947300 | 32.95 | 0.62 | 1.92 | 32.39 | 33 | 32.39 | 573350 |
| 1735860900 | 32.33 | 0.38 | 1.19 | 32.38 | 32.61 | 32.09 | 618281 |
| 1735688100 | 31.95 | -0.27 | -0.84 | 32.35 | 32.36 | 31.86 | 584534 |
| 1735601700 | 32.22 | -0.3 | -0.92 | 32.369999 | 32.439999 | 31.93 | 881956 |
| 1735342500 | 32.52 | -0.4 | -1.22 | 32.799999 | 32.8001 | 32.28 | 416950 |
| 1735256100 | 32.92 | 0.28 | 0.86 | 32.54 | 32.97 | 32.34 | 323363 |
| 1735077840 | 32.64 | 0.26 | 0.80 | 32.299999 | 32.65 | 32.299999 | 181462 |
| 1734996900 | 32.38 | 0.09 | 0.28 | 32.189999 | 32.42 | 32.009999 | 403674 |
| 1734737700 | 32.29 | 0.49 | 1.54 | 31.61 | 32.47 | 31.5156 | 429599 |
| 1734651300 | 31.8 | -0.26 | -0.81 | 32.229999 | 32.4 | 31.645 | 1195295 |
| 1734564900 | 32.06 | -1.06 | -3.20 | 33.34 | 33.5456 | 31.9899 | 913152 |
| 1734478500 | 33.119999 | -0.13 | -0.39 | 33.009999 | 33.185 | 32.845 | 327413 |
| 1734392100 | 33.25 | 0.23 | 0.70 | 33 | 33.32 | 32.95 | 606326 |
| 1734132900 | 33.02 | -0.34 | -1.02 | 33.25 | 33.28 | 32.85 | 349574 |
| 1734046500 | 33.36 | -0.37 | -1.10 | 33.43 | 33.64 | 33.354999 | 350683 |
| 1733960100 | 33.73 | 0.34 | 1.02 | 33.70175 | 33.8073 | 33.509999 | 326506 |
| 1733873700 | 33.39 | -0.42 | -1.24 | 33.8 | 33.9452 | 33.34 | 404638 |
| 1733787300 | 33.81 | -0.37 | -1.08 | 34.12 | 34.195 | 33.68 | 437263 |
| 1733528100 | 34.18 | 0.28 | 0.83 | 34.15 | 34.265 | 34.08 | 525867 |
| 1733441700 | 33.9 | -0.25 | -0.73 | 34.08 | 34.21 | 33.9 | 530161 |
| 1733355300 | 34.15 | 0.57 | 1.70 | 33.7 | 34.165 | 33.7 | 719879 |
| 1733268900 | 33.58 | 0.18 | 0.54 | 33.46 | 33.605 | 33.3716 | 270981 |
| 1733182500 | 33.4 | 0.03 | 0.09 | 33.439999 | 33.47 | 33.29 | 420384 |
| 1732917840 | 33.369999 | 0.43 | 1.31 | 33.18 | 33.4 | 33.03 | 232627 |
| 1732750500 | 32.939999 | -0.33 | -0.99 | 33.049999 | 33.15 | 32.659999 | 397479 |
| 1732664100 | 33.27 | -0.14 | -0.42 | 33.238 | 33.409999 | 33.159999 | 278656 |
| 1732577700 | 33.409999 | 0 | 0.00 | 33.71 | 33.9 | 33.28 | 473893 |
| 1732318500 | 33.409999 | 0.22 | 0.66 | 33.11 | 33.439999 | 33.11 | 289390 |
| 1732232100 | 33.189999 | 0.47 | 1.44 | 32.89 | 33.31 | 32.7 | 616268 |
| 1732145700 | 32.72 | -0.1 | -0.30 | 32.79 | 32.88 | 32.36 | 757157 |
| 1732059300 | 32.82 | 0.6 | 1.86 | 32.25 | 32.86 | 32.229999 | 394274 |
| 1731972900 | 32.22 | 0.11 | 0.34 | 32.07 | 32.35 | 31.96 | 272642 |
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
