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 | -0.61 | -1.85128983308 | 32.95 | 33.5 | 31.9 | 2527 | 32.68651286 | SP |
| 4 | -2.65 | -7.57359245499 | 34.99 | 34.99 | 31.9 | 10436 | 34.46017837 | SP |
| 12 | -2.76 | -7.86324786325 | 35.1 | 35.47 | 31.9 | 6438 | 34.19019935 | SP |
| 26 | 2.1 | 6.94444444444 | 30.24 | 35.47 | 30.14 | 3997 | 33.99233574 | SP |
| 52 | 3.34 | 11.5172413793 | 29 | 35.47 | 26.6884 | 3851 | 31.83384428 | SP |
| 156 | 8.37 | 34.9186483104 | 23.97 | 35.47 | 23.79 | 3397 | 31.39220541 | SP |
| 260 | 8.37 | 34.9186483104 | 23.97 | 35.47 | 23.79 | 3397 | 31.39220541 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 32.34 | 0.38 | 1.18 | 32.11 | 32.34 | 31.555 | 5711 |
| 1741304100 | 31.9625 | -0.8 | -2.45 | 32.1898 | 32.1898 | 31.9 | 1663 |
| 1741217700 | 32.7663 | 0.38 | 1.17 | 32.499 | 32.77 | 32.38 | 3125 |
| 1741131300 | 32.386 | -0.25 | -0.78 | 32.549999 | 32.549999 | 32.04 | 3203 |
| 1741044900 | 32.64 | -0.71 | -2.13 | 33.21 | 33.5 | 32.5 | 1962 |
| 1740785700 | 33.35 | 0.49 | 1.50 | 32.71 | 33.35 | 32.71 | 3065 |
| 1740699300 | 32.857 | -0.82 | -2.44 | 33.8 | 33.8 | 32.857 | 6031 |
| 1740612900 | 33.68 | 0.4 | 1.19 | 33.52 | 33.8945 | 33.52 | 2816 |
| 1740526500 | 33.284799 | -0.22 | -0.64 | 33.49 | 33.49 | 33.0261 | 4380 |
| 1740440100 | 33.5 | -0.29 | -0.86 | 34.02 | 34.02 | 33.46 | 6128 |
| 1740180900 | 33.79 | -0.85 | -2.45 | 34.53 | 34.53 | 33.765 | 6526 |
| 1740094500 | 34.64 | -0.18 | -0.52 | 34.83 | 34.83 | 34.46 | 5738 |
| 1740008100 | 34.82 | 0.06 | 0.17 | 34.76 | 34.82 | 34.6 | 4088 |
| 1739921700 | 34.76 | -0.11 | -0.32 | 34.97 | 34.97 | 34.6998 | 8799 |
| 1739576100 | 34.87 | 0.14 | 0.40 | 34.89 | 34.97 | 34.72 | 39986 |
| 1739489700 | 34.73 | 0.1 | 0.29 | 34.66 | 34.78 | 34.49 | 45413 |
| 1739403300 | 34.63 | -0.19 | -0.55 | 34.9 | 34.9 | 34.36 | 34174 |
| 1739316900 | 34.82 | -0.04 | -0.11 | 34.76 | 34.88 | 34.7015 | 21012 |
| 1739230500 | 34.86 | 0.19 | 0.55 | 34.85 | 34.87 | 34.7905 | 4696 |
| 1738971300 | 34.67 | -0.18 | -0.52 | 35.08 | 35.08 | 34.66 | 3943 |
| 1738884900 | 34.85 | -0.01 | -0.03 | 35.02 | 35.02 | 34.7 | 792 |
| 1738798500 | 34.86 | 0.51 | 1.47 | 34.6 | 34.86 | 34.46 | 1175 |
| 1738712100 | 34.3541 | 0.12 | 0.35 | 33.91 | 34.458 | 33.91 | 2814 |
| 1738625700 | 34.2335 | -0.01 | -0.02 | 33.509999 | 34.3546 | 33.509999 | 2518 |
| 1738366500 | 34.24 | -0.43 | -1.24 | 34.86 | 34.86 | 34.24 | 2477 |
| 1738280100 | 34.67 | 0.48 | 1.40 | 34.38 | 34.67 | 34.38 | 5602 |
| 1738193700 | 34.19 | -0.43 | -1.24 | 34.55 | 34.55 | 34.1875 | 1030 |
| 1738107300 | 34.62 | 0.52 | 1.54 | 34.37 | 34.6993 | 34.13 | 3138 |
| 1738020900 | 34.0956 | -1.09 | -3.11 | 34.26 | 34.43 | 33.92 | 1708 |
| 1737761700 | 35.19 | 0.01 | 0.03 | 35.47 | 35.47 | 35.11 | 5020 |
| 1737675300 | 35.1804 | 0 | 0.00 | 35.1804 | 35.1804 | 35.1804 | 0 |
| 1737588900 | 35.1804 | 0.34 | 0.99 | 35.23 | 35.33 | 35.1766 | 3886 |
| 1737502500 | 34.837 | 0.5 | 1.45 | 34.68 | 34.95 | 34.68 | 8028 |
| 1737156900 | 34.34 | 0.31 | 0.91 | 34.57 | 34.57 | 34.33 | 1352 |
| 1737070500 | 34.0288 | -0.04 | -0.11 | 34.3 | 34.3 | 34.0288 | 2520 |
| 1736984100 | 34.065 | 0.58 | 1.74 | 34.05 | 34.17 | 33.98 | 5323 |
| 1736897700 | 33.4819 | 0.12 | 0.37 | 33.66 | 33.66 | 33.2674 | 15035 |
| 1736811300 | 33.3571 | 0.12 | 0.37 | 33 | 33.3571 | 33 | 16008 |
| 1736552100 | 33.235 | -0.55 | -1.64 | 33.13 | 33.555 | 33.13 | 37255 |
| 1736379300 | 33.7896 | 0.08 | 0.24 | 33.65 | 33.79 | 33.57 | 1131 |
| 1736292900 | 33.71 | -0.48 | -1.40 | 34.49 | 34.49 | 33.71 | 988 |
| 1736206500 | 34.19 | 0.27 | 0.79 | 34.12 | 34.43 | 34.12 | 2485 |
| 1735947300 | 33.9227 | 0.43 | 1.29 | 33.68 | 33.993 | 33.68 | 1224 |
| 1735860900 | 33.49 | -0.01 | -0.03 | 33.68 | 33.73 | 33.49 | 1291 |
| 1735688100 | 33.5 | -0.15 | -0.45 | 33.82 | 33.82 | 33.45 | 3148 |
| 1735601700 | 33.65 | -0.32 | -0.93 | 33.67 | 33.81 | 33.369999 | 4220 |
| 1735342500 | 33.9675 | -0.36 | -1.06 | 34.08 | 34.09 | 33.8404 | 2955 |
| 1735256100 | 34.33 | 0.09 | 0.25 | 34.27 | 34.33 | 34.161 | 1394 |
| 1735077840 | 34.245 | 0.27 | 0.81 | 34.13 | 34.245 | 34.13 | 3369 |
| 1734996900 | 33.97 | 0.21 | 0.62 | 33.83 | 33.97 | 33.58 | 2619 |
| 1734737700 | 33.76 | 0.57 | 1.72 | 33.03 | 33.86 | 33.03 | 2621 |
| 1734651300 | 33.189999 | -0.26 | -0.78 | 33.45 | 33.52 | 33.189999 | 985 |
| 1734564900 | 33.45 | -1.12 | -3.25 | 34.6 | 34.67 | 33.45 | 5614 |
| 1734478500 | 34.5726 | -0.39 | -1.13 | 34.57 | 34.5726 | 34.57 | 25 |
| 1734392100 | 34.9675 | 0.19 | 0.54 | 34.92 | 34.99 | 34.92 | 707 |
| 1734132900 | 34.78 | 0.11 | 0.32 | 35.1 | 35.1 | 34.699 | 168 |
| 1734046500 | 34.67 | -0.18 | -0.52 | 34.75 | 34.75 | 34.67 | 199 |
| 1733960100 | 34.85 | 0.34 | 0.99 | 34.38 | 35 | 34.38 | 15769 |
| 1733873700 | 34.51 | -0.16 | -0.47 | 34.81 | 34.81 | 34.45 | 266 |
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
