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 | 1.48 | 4.4957472661 | 32.92 | 35 | 32.92 | 2247 | 33.81375667 | CS |
| 4 | 1.42 | 4.30563978169 | 32.98 | 35 | 32.51 | 3353 | 33.26987332 | CS |
| 12 | 3.17 | 10.1504963176 | 31.23 | 35.93 | 30.72 | 6472 | 34.20723375 | CS |
| 26 | 6.86 | 24.9092229484 | 27.54 | 35.93 | 25.87 | 3105 | 34.04469766 | CS |
| 52 | 8.76 | 34.1653666147 | 25.64 | 35.93 | 25.18 | 1840 | 33.63640004 | CS |
| 156 | 8.76 | 34.1653666147 | 25.64 | 35.93 | 25.18 | 1840 | 33.63640004 | CS |
| 260 | 8.76 | 34.1653666147 | 25.64 | 35.93 | 25.18 | 1840 | 33.63640004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737496800 | 34.4 | 0.51 | 1.50 | 34 | 34.79 | 33.95 | 169287 |
| 1737410400 | 33.89 | -0.21 | -0.62 | 34 | 35 | 33.89 | 2661 |
| 1737151200 | 34.1 | 0.43 | 1.28 | 34.13 | 34.52 | 34.1 | 5366 |
| 1737064800 | 33.67 | 0.45 | 1.35 | 33.71 | 33.71 | 33.67 | 370 |
| 1736978400 | 33.22 | 0.3 | 0.91 | 33.229999 | 33.33 | 33.21 | 2839 |
| 1736892000 | 32.92 | 0.21 | 0.64 | 32.92 | 32.92 | 32.92 | 0 |
| 1736805600 | 32.71 | -0.37 | -1.12 | 32.6 | 32.71 | 32.6 | 133 |
| 1736546400 | 33.08 | -0.25 | -0.75 | 33.1 | 33.1 | 33.08 | 100 |
| 1736460000 | 33.33 | -0.04 | -0.12 | 33.33 | 33.33 | 33.33 | 0 |
| 1736373600 | 33.369999 | 0.19 | 0.57 | 33.4 | 33.4 | 33.369999 | 404 |
| 1736287200 | 33.18 | -0.55 | -1.63 | 33.65 | 33.65 | 33.18 | 30881 |
| 1736200800 | 33.73 | 0.11 | 0.33 | 33.81 | 33.81 | 33.73 | 338 |
| 1735941600 | 33.62 | 0.83 | 2.53 | 33.409999 | 33.87 | 33.409999 | 3441 |
| 1735855200 | 32.79 | 0.28 | 0.86 | 32.79 | 32.79 | 32.79 | 10 |
| 1735682400 | 32.509999 | -0.13 | -0.40 | 32.61 | 32.619999 | 32.509999 | 1800 |
| 1735596000 | 32.64 | -0.32 | -0.97 | 32.74 | 33.02 | 32.64 | 3354 |
| 1735336800 | 32.96 | -0.28 | -0.84 | 32.86 | 32.96 | 32.86 | 3570 |
| 1735066800 | 33.24 | 0.31 | 0.94 | 32.979999 | 33.24 | 32.979999 | 1727 |
| 1734991200 | 32.93 | -0.05 | -0.15 | 32.93 | 32.93 | 32.93 | 0 |
| 1734732000 | 32.979999 | 0.49 | 1.51 | 33.17 | 33.17 | 32.96 | 16767 |
| 1734645600 | 32.49 | -0.06 | -0.18 | 32.57 | 32.57 | 32.49 | 124 |
| 1734559200 | 32.549999 | -1.09 | -3.24 | 33.549999 | 33.549999 | 32.549999 | 1857 |
| 1734472800 | 33.64 | -0.32 | -0.94 | 33.73 | 33.83 | 33.59 | 5195 |
| 1734386400 | 33.96 | 0.09 | 0.27 | 34.24 | 34.24 | 33.96 | 700 |
| 1734127200 | 33.87 | -0.06 | -0.18 | 33.87 | 33.87 | 33.87 | 300 |
| 1734040800 | 33.93 | -0.41 | -1.19 | 34.19 | 34.6 | 33.93 | 3660 |
| 1733954400 | 34.34 | 0.51 | 1.51 | 34.18 | 34.34 | 34.18 | 1250 |
| 1733868000 | 33.83 | -0.52 | -1.51 | 34.15 | 34.15 | 33.83 | 100 |
| 1733781600 | 34.35 | -0.74 | -2.11 | 34.35 | 34.35 | 34.35 | 1 |
| 1733522400 | 35.09 | 0.12 | 0.34 | 35.27 | 35.27 | 35.09 | 427 |
| 1733436180 | 34.97 | -0.42 | -1.19 | 35.11 | 35.17 | 34.97 | 1020 |
| 1733349600 | 35.39 | 0.18 | 0.51 | 35.29 | 35.64 | 35.25 | 2563 |
| 1733263200 | 35.21 | 0.21 | 0.60 | 35.14 | 35.21 | 35.14 | 2100 |
| 1733176800 | 35 | -0.18 | -0.51 | 35.4 | 35.4 | 35 | 255 |
| 1732917600 | 35.18 | 0.03 | 0.09 | 35.17 | 35.18 | 35.17 | 241 |
| 1732831200 | 35.15 | 0.08 | 0.23 | 35.18 | 35.93 | 35.15 | 8650 |
| 1732744800 | 35.07 | -0.46 | -1.29 | 35.57 | 35.58 | 35.04 | 99829 |
| 1732658400 | 35.53 | 0.26 | 0.74 | 35.56 | 35.57 | 35.44 | 1100 |
| 1732572000 | 35.27 | -0.06 | -0.17 | 35.75 | 35.75 | 35.27 | 12531 |
| 1732312800 | 35.33 | 0.5 | 1.44 | 35.12 | 35.33 | 35.12 | 2485 |
| 1732226460 | 34.83 | 0.72 | 2.11 | 34.88 | 34.92 | 34.83 | 101735 |
| 1732140000 | 34.11 | 0.3 | 0.89 | 33.92 | 34.11 | 33.92 | 348 |
| 1732053600 | 33.81 | 0.66 | 1.99 | 33.81 | 33.81 | 33.81 | 64 |
| 1731967200 | 33.15 | -0.03 | -0.09 | 33.15 | 33.15 | 33.15 | 110 |
| 1731708000 | 33.18 | -0.36 | -1.07 | 33.25 | 33.25 | 33.18 | 1100 |
| 1731621600 | 33.54 | -0.44 | -1.29 | 34.8 | 34.8 | 33.5 | 5067 |
| 1731535200 | 33.98 | 0.19 | 0.56 | 34.47 | 34.47 | 33.98 | 1613 |
| 1731448800 | 33.79 | -0.33 | -0.97 | 34.12 | 34.12 | 33.79 | 500 |
| 1731362400 | 34.12 | 0.45 | 1.34 | 34.21 | 34.21 | 34.12 | 155 |
| 1731103200 | 33.67 | 0.52 | 1.57 | 33.56 | 33.67 | 33.549999 | 480 |
| 1731016800 | 33.15 | 0.16 | 0.48 | 33.159999 | 33.32 | 33.119999 | 1980 |
| 1730930400 | 32.99 | 1.6 | 5.10 | 32.619999 | 32.99 | 32.619999 | 11200 |
| 1730844000 | 31.39 | 0.62 | 2.01 | 31.22 | 31.39 | 30.8 | 18002 |
| 1730757600 | 30.77 | -0.12 | -0.39 | 30.92 | 31.37 | 30.77 | 5690 |
| 1730494800 | 30.89 | 0.09 | 0.29 | 30.79 | 30.89 | 30.79 | 240 |
| 1730408400 | 30.8 | -0.25 | -0.81 | 30.77 | 30.8 | 30.72 | 2160 |
| 1730322240 | 31.05 | -0.34 | -1.08 | 31.05 | 31.05 | 31.05 | 0 |
| 1730235600 | 31.39 | 0.03 | 0.10 | 31.23 | 31.39 | 31.23 | 300 |
| 1730149200 | 31.36 | 0.21 | 0.67 | 31.36 | 31.36 | 31.36 | 0 |
| 1729890000 | 31.15 | 0.25 | 0.81 | 31.15 | 31.15 | 31.15 | 0 |
| 1729803600 | 30.9 | 0.21 | 0.68 | 30.9 | 30.9 | 30.9 | 0 |
| 1729717200 | 30.69 | -0.24 | -0.78 | 30.69 | 30.69 | 30.69 | 28 |
| 1729630800 | 30.93 | -0.32 | -1.02 | 30.93 | 30.93 | 30.93 | 0 |
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
