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 | -0.42 | -1.26467931346 | 33.21 | 34.9 | 32.54 | 23 | 32.9512931 | DR |
| 4 | -0.85 | -2.52675386445 | 33.64 | 34.9 | 31.44 | 26 | 32.92635193 | DR |
| 12 | -0.12 | -0.364630811304 | 32.91 | 34.9 | 31.18 | 88 | 32.47476303 | DR |
| 26 | 3 | 10.0704934542 | 29.79 | 34.9 | 27 | 97 | 31.65478625 | DR |
| 52 | 4.7 | 16.7319330723 | 28.09 | 34.9 | 27 | 7214 | 28.25466511 | DR |
| 156 | 0.39 | 1.2037037037 | 32.4 | 34.9 | 26.61 | 14757 | 29.06829805 | DR |
| 260 | 0.39 | 1.2037037037 | 32.4 | 34.9 | 26.61 | 14757 | 29.06829805 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386140 | 32.85 | -0.04 | -0.12 | 32.89 | 32.89 | 32.54 | 70 |
| 1727299740 | 32.89 | 0.28 | 0.86 | 32.85 | 32.92 | 32.799999 | 8 |
| 1727213400 | 32.61 | -0.57 | -1.72 | 32.61 | 32.61 | 32.61 | 2 |
| 1727127000 | 33.18 | -0.03 | -0.09 | 34.9 | 34.9 | 33.18 | 35 |
| 1726867800 | 33.21 | 0.28 | 0.85 | 33.21 | 33.21 | 33.21 | 1 |
| 1726781400 | 32.93 | 0.11 | 0.34 | 32.93 | 32.93 | 32.93 | 15 |
| 1726695000 | 32.82 | -0.11 | -0.33 | 32.71 | 32.88 | 32.7 | 83 |
| 1726608600 | 32.93 | -0.16 | -0.48 | 33.11 | 33.11 | 32.93 | 20 |
| 1726522200 | 33.09 | -0.21 | -0.63 | 33.299999 | 33.299999 | 33.03 | 25 |
| 1726263000 | 33.299999 | -0.34 | -1.01 | 33.57 | 33.57 | 33.299999 | 3 |
| 1726176540 | 33.64 | 0.19 | 0.57 | 33.61 | 33.79 | 33.59 | 18 |
| 1726090140 | 33.45 | 0.32 | 0.97 | 33.03 | 33.45 | 32.88 | 23 |
| 1726003740 | 33.13 | 0.58 | 1.78 | 32.729999 | 33.159999 | 32.65 | 30 |
| 1725917400 | 32.549999 | 0.46 | 1.43 | 31.44 | 32.59 | 31.44 | 96 |
| 1725658200 | 32.09 | -0.54 | -1.65 | 32.09 | 32.09 | 32.09 | 1 |
| 1725571800 | 32.63 | -0.49 | -1.48 | 32.79 | 32.79 | 32.63 | 5 |
| 1725485400 | 33.119999 | -0.51 | -1.52 | 33.119999 | 33.119999 | 33.119999 | 27 |
| 1725399000 | 33.63 | 0 | 0.00 | 33.63 | 33.63 | 33.63 | 0 |
| 1725312600 | 33.63 | 0 | 0.00 | 33.63 | 33.63 | 33.63 | 0 |
| 1725053400 | 33.63 | 0.05 | 0.15 | 33.64 | 33.64 | 33.63 | 4 |
| 1724967000 | 33.58 | 0.95 | 2.91 | 33.66 | 33.66 | 33.58 | 39 |
| 1724880540 | 32.63 | 0 | 0.00 | 32.63 | 32.63 | 32.63 | 0 |
| 1724794140 | 32.63 | -0.34 | -1.03 | 32.63 | 32.63 | 32.63 | 9 |
| 1724707740 | 32.97 | 0 | 0.00 | 32.97 | 32.97 | 32.97 | 7 |
| 1724448600 | 32.97 | -0.01 | -0.03 | 32.97 | 32.97 | 32.97 | 10 |
| 1724362140 | 32.979999 | 0.33 | 1.01 | 32.979999 | 32.979999 | 32.979999 | 137 |
| 1724275740 | 32.65 | 0.08 | 0.25 | 32.6 | 32.65 | 32.6 | 30 |
| 1724189340 | 32.57 | 0.47 | 1.46 | 32.369999 | 32.57 | 32.369999 | 18 |
| 1724102940 | 32.1 | -0.6 | -1.83 | 32.479999 | 32.479999 | 31.89 | 43 |
| 1723843800 | 32.7 | 0.9 | 2.83 | 32.619999 | 32.74 | 32.619999 | 24 |
| 1723757400 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1723671000 | 31.8 | 0.06 | 0.19 | 31.74 | 31.8 | 31.74 | 2 |
| 1723584600 | 31.74 | 0.52 | 1.67 | 31.74 | 31.74 | 31.74 | 637 |
| 1723498200 | 31.22 | 0.04 | 0.13 | 31.22 | 31.22 | 31.22 | 1 |
| 1723239000 | 31.18 | 0 | 0.00 | 31.18 | 31.18 | 31.18 | 0 |
| 1723152600 | 31.18 | -0.17 | -0.54 | 31.18 | 31.18 | 31.18 | 20 |
| 1723066200 | 31.35 | -0.24 | -0.76 | 31.91 | 31.91 | 31.35 | 163 |
| 1722979740 | 31.59 | -0.62 | -1.92 | 31.59 | 31.59 | 31.59 | 16 |
| 1722893400 | 32.21 | 0 | 0.00 | 32.21 | 32.21 | 32.21 | 0 |
| 1722634200 | 32.21 | 0 | 0.00 | 32.21 | 32.21 | 32.21 | 21 |
| 1722547740 | 32.21 | 0 | 0.00 | 32.21 | 32.21 | 32.21 | 0 |
| 1722461340 | 32.21 | 0 | 0.00 | 32.21 | 32.21 | 32.21 | 0 |
| 1722374940 | 32.21 | -0.18 | -0.56 | 32.21 | 32.21 | 32.21 | 3 |
| 1722288600 | 32.39 | 0 | 0.00 | 32.39 | 32.39 | 32.39 | 0 |
| 1722029400 | 32.39 | 0 | 0.00 | 32.39 | 32.39 | 32.39 | 0 |
| 1721943000 | 32.39 | -0.54 | -1.64 | 32.93 | 32.93 | 32.39 | 15 |
| 1721856600 | 32.93 | -0.16 | -0.48 | 33 | 33 | 32.93 | 7 |
| 1721770140 | 33.09 | -0.16 | -0.48 | 32.64 | 33.09 | 32.64 | 8 |
| 1721683800 | 33.25 | 0 | 0.00 | 33.25 | 33.25 | 33.25 | 0 |
| 1721424600 | 33.25 | -0.17 | -0.51 | 33.15 | 33.25 | 33.15 | 22 |
| 1721338200 | 33.42 | 0.82 | 2.52 | 33 | 33.439999 | 33 | 142 |
| 1721251740 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1721165340 | 32.6 | -0.03 | -0.09 | 32.439999 | 32.63 | 32.4 | 44 |
| 1721079000 | 32.63 | 0.04 | 0.12 | 32.65 | 32.729999 | 32.63 | 9 |
| 1720819800 | 32.59 | 0.03 | 0.09 | 32.63 | 32.74 | 32.59 | 106 |
| 1720733400 | 32.56 | 0.13 | 0.40 | 32.56 | 32.56 | 32.56 | 2 |
| 1720647000 | 32.43 | 0.03 | 0.09 | 32.299999 | 32.43 | 32.299999 | 3 |
| 1720560540 | 32.4 | -0.32 | -0.98 | 32.49 | 32.49 | 32.4 | 1106 |
| 1720474200 | 32.72 | 0.05 | 0.15 | 32.49 | 32.72 | 32.49 | 1123 |
| 1720215000 | 32.67 | -0.33 | -1.00 | 32.909999 | 32.909999 | 32.67 | 8 |
| 1720128540 | 33 | -0.42 | -1.26 | 34 | 34 | 33 | 3 |
| 1720042200 | 33.42 | 0.45 | 1.36 | 33.15 | 33.42 | 33.15 | 4 |
| 1719955800 | 32.97 | 0 | 0.00 | 32.97 | 32.97 | 32.97 | 0 |
| 1719869400 | 32.97 | 0 | 0.00 | 32.979999 | 32.979999 | 32.97 | 3 |
| 1719610200 | 32.97 | 0.48 | 1.48 | 32.78 | 33.009999 | 32.78 | 9 |
| 1719523800 | 32.49 | -0.06 | -0.18 | 32.49 | 32.49 | 32.49 | 2 |
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
