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 | -0.35 | -1.09102244389 | 32.08 | 33.3101 | 31.73 | 19148 | 32.76418541 | SP |
| 4 | -2.17 | -6.401179941 | 33.9 | 34.69 | 31.23 | 27389 | 32.63945345 | SP |
| 12 | -2.56 | -7.46573344999 | 34.29 | 36.18 | 31.23 | 50441 | 35.05111614 | SP |
| 26 | -1.11 | -3.38002436054 | 32.84 | 36.18 | 31.23 | 41725 | 34.72588175 | SP |
| 52 | 0.9033 | 2.93025202179 | 30.8267 | 36.18 | 28.95 | 37663 | 33.16364319 | SP |
| 156 | 6.64 | 26.4647269829 | 25.09 | 36.18 | 23.7054 | 39340 | 30.85720237 | SP |
| 260 | 6.64 | 26.4647269829 | 25.09 | 36.18 | 23.7054 | 39340 | 30.85720237 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 31.73 | -0.7 | -2.16 | 32.31 | 32.31 | 31.68 | 18642 |
| 1743114600 | 32.43 | -0.17 | -0.52 | 32.5 | 32.634999 | 32.32 | 21540 |
| 1743028200 | 32.6 | -0.65 | -1.95 | 33.21 | 33.21 | 32.59 | 15264 |
| 1742941800 | 33.25 | 0.14 | 0.42 | 33.215 | 33.3101 | 33.168999 | 25439 |
| 1742855400 | 33.11 | 0.76 | 2.35 | 32.83 | 33.159999 | 32.82 | 14764 |
| 1742596200 | 32.35 | 0.01 | 0.03 | 32.08 | 32.38 | 32.051 | 18735 |
| 1742509800 | 32.34 | -0.06 | -0.19 | 32.35 | 32.665 | 32.2901 | 25403 |
| 1742423400 | 32.4 | 0.43 | 1.35 | 32.2609 | 32.49 | 32.159999 | 25717 |
| 1742337000 | 31.97 | -0.41 | -1.27 | 32.17 | 32.17 | 31.88 | 32182 |
| 1742250600 | 32.38 | 0.38 | 1.19 | 32.22 | 32.549999 | 32.14 | 47690 |
| 1741991400 | 32 | 0.75 | 2.40 | 31.63 | 32.03 | 31.63 | 32402 |
| 1741905000 | 31.25 | -0.74 | -2.31 | 31.4101 | 31.71 | 31.23 | 29263 |
| 1741818600 | 31.99 | 0.36 | 1.14 | 32.15 | 32.159999 | 31.78 | 23243 |
| 1741732200 | 31.63 | 0.07 | 0.22 | 31.84 | 32.015 | 31.5 | 31131 |
| 1741645800 | 31.56 | -1.12 | -3.43 | 32.07 | 32.1 | 31.44 | 24927 |
| 1741390200 | 32.68 | -0.13 | -0.40 | 32.689999 | 32.729999 | 31.94 | 31380 |
| 1741303800 | 32.81 | -0.99 | -2.93 | 33.53 | 33.53 | 32.81 | 13959 |
| 1741217400 | 33.7995 | 0.49 | 1.47 | 33.35 | 33.7995 | 33.189999 | 23164 |
| 1741131000 | 33.31 | -0.41 | -1.22 | 33.32 | 33.4501 | 32.929499 | 26295 |
| 1741044600 | 33.72 | -0.71 | -2.06 | 34.69 | 34.69 | 33.56 | 45687 |
| 1740785400 | 34.43 | 0.51 | 1.50 | 33.9 | 34.48 | 33.7801 | 40685 |
| 1740699000 | 33.92 | -0.61 | -1.77 | 34.6 | 34.6 | 33.92 | 38762 |
| 1740612600 | 34.53 | 0.26 | 0.76 | 34.4539 | 34.92 | 34.4539 | 34583 |
| 1740526200 | 34.27 | -0.19 | -0.55 | 34.38 | 34.421 | 33.9825 | 29846 |
| 1740439800 | 34.46 | -0.31 | -0.89 | 34.9329 | 34.9329 | 34.36 | 31564 |
| 1740180600 | 34.77 | -0.83 | -2.33 | 35.58 | 35.58 | 34.76 | 32100 |
| 1740094200 | 35.6 | -0.33 | -0.92 | 35.68 | 35.68 | 35.42 | 27665 |
| 1740007800 | 35.93 | -0.11 | -0.31 | 35.77 | 35.93 | 35.71 | 31545 |
| 1739921400 | 36.04 | 0.05 | 0.14 | 36.18 | 36.18 | 35.87 | 26163 |
| 1739575800 | 35.99 | -0.03 | -0.08 | 36 | 36.02 | 35.86 | 27488 |
| 1739489400 | 36.02 | 0.21 | 0.59 | 35.7 | 36.02 | 35.69 | 51969 |
| 1739403000 | 35.81 | -0.21 | -0.59 | 35.58 | 35.85 | 35.58 | 16722 |
| 1739316600 | 36.0241 | -0.07 | -0.18 | 35.91 | 36.0397 | 36.01 | 1226403 |
| 1739230200 | 36.09 | 0.34 | 0.96 | 36.02 | 36.1365 | 35.95 | 27615 |
| 1738971000 | 35.7463 | -0.1 | -0.29 | 36.07 | 36.11 | 35.71 | 28330 |
| 1738884600 | 35.85 | -0.13 | -0.36 | 36.05 | 36.05 | 35.8 | 34397 |
| 1738798200 | 35.98 | 0.39 | 1.10 | 35.54 | 36.02 | 35.5317 | 34855 |
| 1738711800 | 35.59 | 0.27 | 0.76 | 35.46 | 35.6 | 35.4501 | 43035 |
| 1738625400 | 35.32 | -0.29 | -0.81 | 34.82 | 35.5127 | 34.82 | 24831 |
| 1738366200 | 35.61 | 0.03 | 0.08 | 35.86 | 36 | 35.5201 | 35756 |
| 1738279800 | 35.58 | 0.29 | 0.82 | 35.4 | 35.66 | 35.35 | 29597 |
| 1738193400 | 35.29 | -0.17 | -0.48 | 35.41 | 35.4318 | 35.1701 | 28019 |
| 1738107000 | 35.46 | 0.49 | 1.40 | 35.06 | 35.5499 | 34.955 | 17925 |
| 1738020600 | 34.97 | -0.9 | -2.51 | 34.84 | 35.06 | 34.81 | 22654 |
| 1737761400 | 35.87 | 0.02 | 0.06 | 35.99 | 36.04 | 35.81 | 41510 |
| 1737675000 | 35.85 | 0 | 0.00 | 35.85 | 35.85 | 35.85 | 0 |
| 1737588600 | 35.85 | 0.44 | 1.24 | 35.81 | 35.98 | 35.79 | 34681 |
| 1737502200 | 35.41 | 0.43 | 1.23 | 35.25 | 35.44 | 35.21 | 24848 |
| 1737156600 | 34.98 | 0.29 | 0.84 | 34.94 | 35.12 | 34.94 | 21697 |
| 1737070200 | 34.69 | 0.07 | 0.20 | 34.72 | 34.84 | 34.67 | 43633 |
| 1736983800 | 34.62 | 0.69 | 2.03 | 34.53 | 34.6801 | 34.45 | 24370 |
| 1736897400 | 33.93 | 0.01 | 0.03 | 34.22 | 34.22 | 33.82 | 21046 |
| 1736811000 | 33.92 | -0.07 | -0.21 | 33.77 | 33.92 | 33.6 | 31644 |
| 1736551800 | 33.99 | -0.52 | -1.51 | 34.39 | 34.39 | 33.87 | 25268 |
| 1736379000 | 34.51 | 0.22 | 0.64 | 34.33 | 34.51 | 34.18 | 37209 |
| 1736292600 | 34.29 | -0.44 | -1.27 | 34.84 | 34.84 | 34.17 | 23383 |
| 1736206200 | 34.73 | 0.29 | 0.84 | 34.7 | 34.9122 | 34.7 | 22055 |
| 1735947000 | 34.441 | 0.5 | 1.48 | 34.29 | 34.4794 | 34.25 | 23761 |
| 1735860600 | 33.94 | -0.01 | -0.03 | 34.2 | 34.35 | 33.74 | 23662 |
| 1735687800 | 33.9498 | -0.22 | -0.64 | 34.21 | 34.21 | 33.91 | 13822 |
| 1735601400 | 34.17 | -0.34 | -1.00 | 34.12 | 34.3 | 34.0371 | 60423 |
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
