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 | -0.1204 | -0.35854675402 | 33.58 | 33.65 | 33.44 | 9816 | 33.61666912 | SP |
| 4 | 0.2696 | 0.812292859295 | 33.19 | 33.65 | 33.1 | 8997 | 33.43222883 | SP |
| 12 | 0.4596 | 1.39272727273 | 33 | 33.65 | 32.65 | 13498 | 33.10825612 | SP |
| 26 | 1.7296 | 5.45099275134 | 31.73 | 33.65 | 31.16 | 12703 | 32.64724849 | SP |
| 52 | 3.3396 | 11.0876494024 | 30.12 | 33.65 | 29.49 | 68693 | 30.75530983 | SP |
| 156 | 7.4396 | 28.5918524212 | 26.02 | 33.65 | 25.5 | 45793 | 29.70359877 | SP |
| 260 | 7.4396 | 28.5918524212 | 26.02 | 33.65 | 25.5 | 45793 | 29.70359877 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 33.4596 | -0.17 | -0.51 | 33.65 | 33.65 | 33.439999 | 2169 |
| 1740094200 | 33.6318 | -0.01 | -0.03 | 33.64 | 33.6425 | 33.5645 | 8170 |
| 1740007800 | 33.6428 | 0.04 | 0.12 | 33.63 | 33.6499 | 33.6 | 15145 |
| 1739921400 | 33.6037 | 0.02 | 0.07 | 33.58 | 33.6058 | 33.57 | 13778 |
| 1739575800 | 33.5814 | 0.02 | 0.06 | 33.575 | 33.5876 | 33.56 | 10116 |
| 1739489400 | 33.5618 | 0.1 | 0.30 | 33.49 | 33.5618 | 33.485 | 6204 |
| 1739403000 | 33.46 | -0.01 | -0.04 | 33.4 | 33.47 | 33.39 | 2710 |
| 1739316600 | 33.4727 | 0.01 | 0.02 | 33.45 | 33.489199 | 33.45 | 1850 |
| 1739230200 | 33.465 | 0.09 | 0.25 | 33.46 | 33.4899 | 33.42 | 6092 |
| 1738971000 | 33.38 | -0.08 | -0.22 | 33.479999 | 33.509999 | 33.3644 | 10038 |
| 1738884600 | 33.455 | 0.05 | 0.14 | 33.439999 | 33.46 | 33.409999 | 4157 |
| 1738798200 | 33.406999 | 0.05 | 0.15 | 33.32 | 33.406999 | 33.3147 | 4268 |
| 1738711800 | 33.3562 | 0.1 | 0.30 | 33.259999 | 33.42 | 33.259999 | 33156 |
| 1738625400 | 33.257599 | -0.08 | -0.23 | 33.159999 | 33.2901 | 33.1 | 15986 |
| 1738366200 | 33.335099 | -0.06 | -0.16 | 33.4413 | 33.46 | 33.335099 | 5918 |
| 1738279800 | 33.390099 | 0.07 | 0.20 | 33.36 | 33.4 | 33.31 | 9243 |
| 1738193400 | 33.3243 | -0.04 | -0.12 | 33.335 | 33.3401 | 33.28 | 11400 |
| 1738107000 | 33.3635 | 0.13 | 0.40 | 33.29 | 33.3635 | 33.259999 | 2044 |
| 1738020600 | 33.229999 | -0.17 | -0.51 | 33.189999 | 33.25 | 33.189999 | 8502 |
| 1737761400 | 33.4 | 0.02 | 0.07 | 33.43 | 33.439 | 33.3801 | 29227 |
| 1737675000 | 33.375 | 0 | 0.00 | 33.375 | 33.375 | 33.375 | 0 |
| 1737588600 | 33.375 | 0.05 | 0.15 | 33.38 | 33.38 | 33.36 | 2670 |
| 1737502200 | 33.325 | 0.1 | 0.30 | 33.25 | 33.325 | 33.25 | 3051 |
| 1737156600 | 33.225 | 0.14 | 0.42 | 33.2 | 33.225 | 33.2 | 1988 |
| 1737070200 | 33.0873 | -0.03 | -0.08 | 33.15 | 33.15 | 33.07 | 6412 |
| 1736983800 | 33.1149 | 0.3 | 0.91 | 33.06 | 33.1362 | 33.034999 | 6373 |
| 1736897400 | 32.815399 | 0.01 | 0.03 | 32.86 | 32.869999 | 32.72 | 5008 |
| 1736811000 | 32.8055 | 0.03 | 0.10 | 32.659999 | 32.8055 | 32.65 | 5340 |
| 1736551800 | 32.7729 | -0.19 | -0.57 | 32.86 | 32.86 | 32.71 | 3651 |
| 1736379000 | 32.961199 | 0.04 | 0.12 | 32.89 | 32.9699 | 32.88 | 3636 |
| 1736292600 | 32.921 | -0.14 | -0.43 | 33.11 | 33.11 | 32.89 | 20573 |
| 1736206200 | 33.0623 | 0.04 | 0.12 | 33.13 | 33.1599 | 33.04 | 6350 |
| 1735947000 | 33.0233 | 0.21 | 0.64 | 32.93 | 33.0233 | 32.92 | 9414 |
| 1735860600 | 32.8134 | -0.02 | -0.05 | 32.93 | 32.95 | 32.75 | 15584 |
| 1735687800 | 32.83 | -0.03 | -0.09 | 32.939999 | 32.939999 | 32.81 | 13353 |
| 1735601400 | 32.86 | -0.13 | -0.39 | 32.88 | 32.95 | 32.79 | 36059 |
| 1735342200 | 32.99 | -0.11 | -0.35 | 33.045 | 33.045 | 32.93 | 29306 |
| 1735255800 | 33.104999 | 0.01 | 0.05 | 33.1 | 33.11 | 33.07 | 9460 |
| 1735077840 | 33.09 | 0.16 | 0.49 | 32.99 | 33.09 | 32.99 | 5844 |
| 1734996600 | 32.93 | 0.07 | 0.20 | 32.9 | 32.939999 | 32.82 | 8578 |
| 1734737400 | 32.8634 | 0.2 | 0.62 | 32.71 | 32.93 | 32.7 | 13312 |
| 1734651000 | 32.659999 | -0.07 | -0.21 | 32.81 | 32.81 | 32.659999 | 9728 |
| 1734564600 | 32.729999 | -0.34 | -1.03 | 33.04 | 33.09 | 32.689999 | 10143 |
| 1734478200 | 33.069499 | -0.04 | -0.12 | 33.06 | 33.0706 | 33.03 | 7415 |
| 1734391800 | 33.11 | 0.04 | 0.12 | 33.09 | 33.119999 | 33.08 | 3555 |
| 1734132600 | 33.07 | 0.01 | 0.02 | 33.0542 | 33.07 | 33.04 | 12412 |
| 1734046200 | 33.064999 | -0.04 | -0.11 | 33.07 | 33.09 | 33.06 | 3184 |
| 1733959800 | 33.1 | 0.07 | 0.20 | 33.07 | 33.1209 | 33.04 | 16437 |
| 1733873400 | 33.034999 | -0.02 | -0.08 | 33.031 | 33.06 | 33.009999 | 11014 |
| 1733787000 | 33.0599 | -0.05 | -0.15 | 33.088887 | 33.099899 | 33.02 | 7156 |
| 1733527800 | 33.1099 | 0.03 | 0.08 | 33.0918 | 33.128 | 33.0878 | 2673 |
| 1733441400 | 33.0846 | 0.05 | 0.17 | 33.06 | 33.1 | 33.0157 | 11538 |
| 1733355000 | 33.03 | 0.01 | 0.02 | 33.0542 | 33.07 | 33.03 | 15632 |
| 1733268600 | 33.025 | 0.02 | 0.06 | 33 | 33.025 | 32.99 | 188400 |
| 1733182200 | 33.005 | 0.01 | 0.03 | 33 | 33.009999 | 32.979999 | 23482 |
| 1732917840 | 32.994999 | 0.08 | 0.24 | 32.979999 | 33.009999 | 32.97 | 3048 |
| 1732750200 | 32.917499 | -0.03 | -0.08 | 32.939999 | 32.9699 | 32.89 | 4447 |
| 1732663800 | 32.945 | 0.05 | 0.15 | 32.92 | 32.945 | 32.869999 | 20982 |
| 1732577400 | 32.895 | 0.05 | 0.15 | 32.93 | 32.93 | 32.86 | 6010 |
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
