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 | 0.37 | 1.11512959614 | 33.18 | 33.68 | 32.23 | 13656 | 33.10806415 | CS |
| 4 | -1.22 | -3.50877192982 | 34.77 | 36.62 | 32.23 | 13468 | 34.21782134 | CS |
| 12 | 5.31 | 18.8031161473 | 28.24 | 36.62 | 27.52 | 16724 | 31.94644281 | CS |
| 26 | 5.31 | 18.8031161473 | 28.24 | 36.62 | 25.12 | 19703 | 29.89996865 | CS |
| 52 | 14.1 | 72.4935732648 | 19.45 | 36.62 | 19.45 | 21289 | 28.9538152 | CS |
| 156 | -2.49 | -6.9089900111 | 36.04 | 44.25 | 19.42 | 30139 | 30.21377152 | CS |
| 260 | -2.49 | -6.9089900111 | 36.04 | 44.25 | 19.42 | 30139 | 30.21377152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 33.549999 | 0.09 | 0.27 | 33.61 | 33.61 | 32.99 | 6008 |
| 1730410800 | 33.46 | 0.51 | 1.55 | 33.25 | 33.63 | 32.46 | 28921 |
| 1730324400 | 32.95 | 0.12 | 0.37 | 32.89 | 33.68 | 32.65 | 7383 |
| 1730238000 | 32.83 | -0.09 | -0.27 | 33.159999 | 33.159999 | 32.229999 | 16333 |
| 1730151600 | 32.92 | 0.36 | 1.11 | 33.13 | 33.28 | 32.28 | 11399 |
| 1729892400 | 32.56 | -0.51 | -1.54 | 33.18 | 33.28 | 32.52 | 4244 |
| 1729806000 | 33.07 | -0.78 | -2.30 | 33.6 | 34.16 | 32.939999 | 26981 |
| 1729719600 | 33.85 | -1.06 | -3.04 | 34.6 | 34.65 | 33.68 | 11954 |
| 1729633200 | 34.91 | 0.08 | 0.23 | 34.15 | 34.91 | 33.56 | 15651 |
| 1729546800 | 34.83 | -0.57 | -1.61 | 35.4 | 35.48 | 34.62 | 9631 |
| 1729287600 | 35.4 | 0.1 | 0.28 | 35.75 | 35.75 | 35.15 | 8626 |
| 1729201200 | 35.3 | -0.79 | -2.19 | 36.21 | 36.21 | 35.17 | 11042 |
| 1729114800 | 36.09 | 0.3 | 0.84 | 36.08 | 36.62 | 36.03 | 15071 |
| 1729028400 | 35.79 | 1.11 | 3.20 | 35.4 | 36.03 | 34.85 | 19945 |
| 1728682800 | 34.68 | 0.62 | 1.82 | 34.23 | 34.68 | 34.01 | 16243 |
| 1728596400 | 34.06 | 0.22 | 0.65 | 33.82 | 34.06 | 33.409999 | 5245 |
| 1728510000 | 33.84 | -0.72 | -2.08 | 34.68 | 34.68 | 33.42 | 18858 |
| 1728423600 | 34.56 | 0.44 | 1.29 | 34.46 | 34.56 | 34.27 | 6075 |
| 1728337200 | 34.12 | -0.44 | -1.27 | 34.55 | 34.55 | 33.64 | 12583 |
| 1728078000 | 34.56 | -0.21 | -0.60 | 34.77 | 34.87 | 34.36 | 15093 |
| 1727991600 | 34.77 | 0.62 | 1.82 | 33.66 | 34.77 | 33.25 | 19641 |
| 1727905200 | 34.15 | -0.06 | -0.18 | 34.19 | 34.19 | 33.72 | 8397 |
| 1727818800 | 34.21 | -0.71 | -2.03 | 34.58 | 34.58 | 33.25 | 22456 |
| 1727732400 | 34.92 | 0.04 | 0.11 | 34.86 | 34.92 | 33.72 | 14515 |
| 1727473200 | 34.88 | 0.88 | 2.59 | 34 | 34.88 | 34 | 16799 |
| 1727386800 | 34 | 0.39 | 1.16 | 33.409999 | 34 | 33.409999 | 12106 |
| 1727300400 | 33.61 | -1 | -2.89 | 34.33 | 34.33 | 33.27 | 12953 |
| 1727214000 | 34.61 | 1.7 | 5.17 | 32.71 | 34.61 | 32.5 | 31357 |
| 1727127600 | 32.909999 | -0.12 | -0.36 | 33.259999 | 33.259999 | 32.45 | 11646 |
| 1726868400 | 33.03 | 0.38 | 1.16 | 32.64 | 33.27 | 31.96 | 50274 |
| 1726782000 | 32.65 | 1.26 | 4.01 | 31.6 | 32.65 | 31.6 | 19408 |
| 1726695600 | 31.39 | -0.13 | -0.41 | 31.11 | 32.02 | 31.01 | 26449 |
| 1726609200 | 31.52 | 0.58 | 1.87 | 30.91 | 31.53 | 30.87 | 15280 |
| 1726522800 | 30.94 | 0.71 | 2.35 | 30.19 | 30.94 | 30.19 | 6731 |
| 1726263600 | 30.23 | 0.06 | 0.20 | 30.3 | 30.58 | 30.12 | 8678 |
| 1726177200 | 30.17 | 1.26 | 4.36 | 29.71 | 30.17 | 29.58 | 11064 |
| 1726090800 | 28.91 | -0.54 | -1.83 | 28.96 | 29.26 | 28.91 | 5805 |
| 1726004400 | 29.45 | 1.24 | 4.40 | 28.15 | 29.45 | 27.95 | 9546 |
| 1725918000 | 28.21 | 0.61 | 2.21 | 28.03 | 28.4 | 28 | 7670 |
| 1725658800 | 27.6 | -1.43 | -4.93 | 28.85 | 28.85 | 27.52 | 18672 |
| 1725572400 | 29.03 | -1.3 | -4.29 | 29.82 | 30.29 | 29.03 | 10263 |
| 1725486000 | 30.33 | -0.17 | -0.56 | 30.61 | 30.61 | 29.93 | 18160 |
| 1725399600 | 30.5 | -0.8 | -2.56 | 31.31 | 31.31 | 29.79 | 28494 |
| 1725054000 | 31.3 | 1.42 | 4.75 | 30 | 31.3 | 29.25 | 83402 |
| 1724967600 | 29.88 | 0.77 | 2.65 | 30.21 | 30.33 | 29.62 | 17380 |
| 1724881200 | 29.11 | -0.95 | -3.16 | 30 | 30.24 | 29.11 | 16147 |
| 1724794800 | 30.06 | -0.43 | -1.41 | 30.06 | 30.56 | 30 | 10819 |
| 1724708400 | 30.49 | 0 | 0.00 | 30.49 | 30.49 | 30.49 | 0 |
| 1724449200 | 30.49 | 1.53 | 5.28 | 28.96 | 30.82 | 28.96 | 25803 |
| 1724362800 | 28.96 | -0.66 | -2.23 | 29.5 | 29.5 | 28.96 | 2787 |
| 1724276400 | 29.62 | 0.64 | 2.21 | 29.19 | 29.62 | 28.92 | 8242 |
| 1724190000 | 28.98 | -0.22 | -0.75 | 29.41 | 29.41 | 28.77 | 6843 |
| 1724103600 | 29.2 | 0.88 | 3.11 | 28.07 | 29.2 | 28.07 | 12265 |
| 1723844400 | 28.32 | -0.75 | -2.58 | 29.04 | 29.1 | 28.03 | 35546 |
| 1723758000 | 29.07 | 0.09 | 0.31 | 29.46 | 29.46 | 29.01 | 11461 |
| 1723671600 | 28.98 | 0.16 | 0.56 | 28.82 | 29.01 | 28.65 | 12083 |
| 1723585200 | 28.82 | 0.25 | 0.88 | 29.01 | 29.2 | 28.8 | 19342 |
| 1723498800 | 28.57 | -0.1 | -0.35 | 28.67 | 28.82 | 28.01 | 20435 |
| 1723239600 | 28.67 | 0.08 | 0.28 | 28.24 | 28.84 | 28.24 | 19318 |
| 1723153200 | 28.59 | 1.33 | 4.88 | 27.49 | 28.72 | 27.47 | 18640 |
| 1723066800 | 27.26 | -0.94 | -3.33 | 28.63 | 28.9 | 27.26 | 23911 |
| 1722980400 | 28.2 | -1.44 | -4.86 | 27.98 | 28.88 | 27.7 | 40127 |
| 1722634800 | 29.64 | -1.27 | -4.11 | 29.82 | 30.47 | 29.24 | 25319 |
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
