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 | -1.0132 | -2.93426006371 | 34.53 | 34.67 | 33.53 | 2504 | 34.12606675 | SP |
| 4 | 0.2068 | 0.620834584209 | 33.31 | 34.67 | 33.05 | 3541 | 33.89613776 | SP |
| 12 | -0.1782 | -0.528861848939 | 33.695 | 35.45 | 32.47 | 4589 | 33.84162735 | SP |
| 26 | 1.6568 | 5.20025109856 | 31.86 | 35.45 | 31.53 | 3801 | 33.44016181 | SP |
| 52 | 1.6568 | 5.20025109856 | 31.86 | 35.45 | 31.53 | 3801 | 33.44016181 | SP |
| 156 | 1.6568 | 5.20025109856 | 31.86 | 35.45 | 31.53 | 3801 | 33.44016181 | SP |
| 260 | 1.6568 | 5.20025109856 | 31.86 | 35.45 | 31.53 | 3801 | 33.44016181 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 33.89 | -0.62 | -1.80 | 34.65 | 34.65 | 33.88 | 6523 |
| 1740094500 | 34.5123 | -0.12 | -0.34 | 34.5 | 34.52 | 34.3541 | 1834 |
| 1740008100 | 34.63 | 0.01 | 0.03 | 34.54 | 34.67 | 34.54 | 1163 |
| 1739921700 | 34.6209 | 0.05 | 0.15 | 34.53 | 34.6209 | 34.53 | 496 |
| 1739576100 | 34.5677 | 0.13 | 0.37 | 34.48 | 34.59 | 34.48 | 2374 |
| 1739489700 | 34.4401 | 0.43 | 1.26 | 34.3 | 34.4401 | 34.2 | 2284 |
| 1739403300 | 34.01 | -0.01 | -0.04 | 33.69 | 34.04 | 33.69 | 1843 |
| 1739316900 | 34.0224 | -0.13 | -0.39 | 34.07 | 34.12 | 33.94 | 2417 |
| 1739230500 | 34.155 | 0.42 | 1.24 | 34.19 | 34.2 | 34.14 | 4206 |
| 1738971300 | 33.735 | -0.4 | -1.16 | 34.14 | 34.14 | 33.735 | 5001 |
| 1738884900 | 34.13 | 0.18 | 0.54 | 33.95 | 34.13 | 33.95 | 1062 |
| 1738798500 | 33.9476 | 0.1 | 0.30 | 33.72 | 33.9476 | 33.65 | 13378 |
| 1738712100 | 33.8471 | 0.37 | 1.09 | 33.62 | 33.8471 | 33.62 | 2953 |
| 1738625700 | 33.481499 | -0.26 | -0.77 | 33.205 | 33.56 | 33.11 | 2588 |
| 1738366500 | 33.74 | -0 | -0.01 | 34.16 | 34.2 | 33.66 | 5655 |
| 1738280100 | 33.7448 | 0.12 | 0.37 | 33.69 | 33.76 | 33.65 | 1438 |
| 1738193700 | 33.62 | -0.06 | -0.18 | 33.64 | 33.67 | 33.5349 | 3952 |
| 1738107300 | 33.6812 | 0.47 | 1.43 | 33.28 | 33.69 | 33.25 | 4482 |
| 1738020900 | 33.2078 | -0.91 | -2.65 | 33.31 | 33.31 | 33.049999 | 3634 |
| 1737761700 | 34.1128 | -0.12 | -0.34 | 34.26 | 34.26 | 34.0502 | 39846 |
| 1737675300 | 34.23 | 0 | 0.00 | 34.23 | 34.23 | 34.23 | 0 |
| 1737588900 | 34.23 | 0.39 | 1.15 | 34.29 | 34.29 | 34.23 | 728 |
| 1737502500 | 33.84 | 0.17 | 0.50 | 33.86 | 33.87 | 33.7 | 710 |
| 1737156900 | 33.67 | 0.49 | 1.48 | 33.9 | 33.9 | 33.6405 | 1701 |
| 1737070500 | 33.18 | -0.22 | -0.64 | 33.57 | 33.57 | 33.18 | 7602 |
| 1736984100 | 33.395 | 0.68 | 2.06 | 33.34 | 33.409999 | 33.27 | 853 |
| 1736897700 | 32.72 | -0.03 | -0.09 | 33.02 | 33.02 | 32.68 | 26702 |
| 1736811300 | 32.7488 | -0.09 | -0.28 | 32.52 | 32.759999 | 32.47 | 2536 |
| 1736552100 | 32.84 | -0.45 | -1.34 | 33.02 | 33.02 | 32.74 | 1277 |
| 1736379300 | 33.287399 | 0.01 | 0.03 | 33.22 | 33.29 | 33.189999 | 1350 |
| 1736292900 | 33.2787 | -0.55 | -1.63 | 33.79 | 33.7901 | 33.2787 | 858 |
| 1736206500 | 33.83 | 0.34 | 1.02 | 33.86 | 33.98 | 33.75 | 2753 |
| 1735947300 | 33.49 | 0.51 | 1.54 | 33.174999 | 33.54 | 33.174999 | 2718 |
| 1735860900 | 32.9836 | -0.06 | -0.18 | 33.27 | 33.36 | 32.78 | 2965 |
| 1735688100 | 33.0417 | -0.68 | -2.02 | 33.29 | 33.36 | 33 | 6917 |
| 1735601700 | 33.7244 | -0.4 | -1.16 | 33.78 | 33.89 | 33.72 | 5565 |
| 1735342500 | 34.12 | -0.39 | -1.12 | 34.4 | 34.4 | 33.97 | 542 |
| 1735256100 | 34.5072 | -0.01 | -0.02 | 34.57 | 34.57 | 34.5072 | 144 |
| 1735077840 | 34.5141 | 0.39 | 1.13 | 34.26 | 34.5141 | 34.26 | 2036 |
| 1734996900 | 34.1283 | 0.31 | 0.91 | 33.89 | 34.1283 | 33.82 | 1575 |
| 1734737700 | 33.819 | 0.19 | 0.57 | 34.14 | 34.14 | 33.819 | 650 |
| 1734651300 | 33.627 | -0.19 | -0.56 | 33.94 | 33.9519 | 33.627 | 3490 |
| 1734564900 | 33.8171 | -1.09 | -3.13 | 34.93 | 34.93 | 33.77 | 2357 |
| 1734478500 | 34.9103 | -0.15 | -0.42 | 35 | 35 | 34.8 | 5384 |
| 1734392100 | 35.058 | 0.45 | 1.29 | 34.85 | 35.11 | 34.85 | 1673 |
| 1734132900 | 34.6112 | 0.23 | 0.68 | 34.56 | 34.71 | 34.445 | 3442 |
| 1734046500 | 34.3776 | -0.21 | -0.61 | 34.42 | 34.47 | 34.3776 | 2333 |
| 1733960100 | 34.5898 | 0.58 | 1.70 | 34.35 | 34.61 | 34.35 | 615 |
| 1733873700 | 34.0106 | -0.11 | -0.31 | 34.09 | 34.09 | 34.0106 | 177 |
| 1733787300 | 34.1161 | -0.28 | -0.83 | 35.45 | 35.45 | 34.09 | 3304 |
| 1733528100 | 34.4 | 0.29 | 0.84 | 34.3 | 34.4 | 34.3 | 38123 |
| 1733441700 | 34.1145 | -0.16 | -0.47 | 34.17 | 34.26 | 34.1145 | 503 |
| 1733355300 | 34.275 | 0.37 | 1.08 | 34.17 | 34.275 | 34.17 | 123 |
| 1733268900 | 33.9096 | 0.1 | 0.29 | 33.81 | 33.9096 | 33.81 | 4582 |
| 1733182500 | 33.8106 | 0.32 | 0.94 | 33.5 | 33.8564 | 33.5 | 4500 |
| 1732917840 | 33.495399 | 0.29 | 0.88 | 33.259999 | 33.495399 | 33.2 | 333 |
| 1732750500 | 33.203699 | -0.26 | -0.78 | 33.299999 | 33.299999 | 33.1605 | 1020 |
| 1732664100 | 33.4636 | 0.17 | 0.52 | 33.439999 | 33.4694 | 33.369799 | 2754 |
| 1732577700 | 33.2912 | 0.04 | 0.12 | 33.409999 | 33.409999 | 33.17 | 1251 |
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
