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 | 0.425 | 1.3080947984 | 32.49 | 32.92 | 32.43 | 26569 | 32.74938114 | SP |
| 4 | -0.045 | -0.136529126214 | 32.96 | 33.17 | 31.861 | 46063 | 32.42085649 | SP |
| 12 | 0.92 | 2.87544928895 | 31.995 | 33.2699 | 31.4481 | 44407 | 32.40581766 | SP |
| 26 | 2.615 | 8.6303630363 | 30.3 | 33.2699 | 28.9 | 46858 | 31.48423018 | SP |
| 52 | 5.175 | 18.655371305 | 27.74 | 33.2699 | 27.6559 | 42014 | 30.31406088 | SP |
| 156 | 7.305 | 28.524014057 | 25.61 | 33.2699 | 24.92 | 35653 | 29.93695525 | SP |
| 260 | 7.305 | 28.524014057 | 25.61 | 33.2699 | 24.92 | 35653 | 29.93695525 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 32.915 | 0.19 | 0.57 | 32.86 | 32.92 | 32.77 | 47647 |
| 1737156600 | 32.7272 | 0.16 | 0.48 | 32.74 | 32.79 | 32.6901 | 19859 |
| 1737070200 | 32.57 | 0.02 | 0.06 | 32.6 | 32.604999 | 32.487099 | 13963 |
| 1736983800 | 32.549999 | 0.43 | 1.34 | 32.49 | 32.569899 | 32.43 | 24807 |
| 1736897400 | 32.119999 | -0.01 | -0.03 | 32.13 | 32.22 | 32.02 | 22876 |
| 1736811000 | 32.13 | 0.01 | 0.03 | 32.119999 | 32.13 | 31.861 | 10873 |
| 1736551800 | 32.119999 | -0.34 | -1.05 | 32.299999 | 32.299999 | 32.0101 | 98034 |
| 1736379000 | 32.46 | 0.07 | 0.22 | 32.4 | 32.46 | 32.2767 | 73197 |
| 1736292600 | 32.39 | -0.18 | -0.55 | 32.7 | 32.7 | 32.31 | 14315 |
| 1736206200 | 32.5703 | 0.04 | 0.12 | 32.659999 | 32.71 | 32.57 | 59393 |
| 1735947000 | 32.53 | 0.33 | 1.01 | 32.369999 | 32.53 | 32.35 | 71190 |
| 1735860600 | 32.2035 | -0.04 | -0.13 | 32.42 | 32.46 | 32.100099 | 128693 |
| 1735687800 | 32.243899 | -0.21 | -0.64 | 32.52 | 32.52 | 32.2 | 37096 |
| 1735601400 | 32.451 | -0.27 | -0.82 | 32.409999 | 32.57 | 32.229999 | 84548 |
| 1735342200 | 32.72 | -0.4 | -1.19 | 32.93 | 32.93 | 32.52 | 9192 |
| 1735255800 | 33.115499 | 0.05 | 0.14 | 32.96 | 33.17 | 32.96 | 21289 |
| 1735077840 | 33.07 | 0.31 | 0.95 | 32.7593 | 33.07 | 32.7593 | 13497 |
| 1734996600 | 32.7593 | 0.24 | 0.74 | 32.53 | 32.778599 | 32.409999 | 20019 |
| 1734737400 | 32.519199 | 0.32 | 0.99 | 32.07 | 32.8218 | 32.07 | 13273 |
| 1734651000 | 32.2008 | -0.13 | -0.40 | 32.509999 | 32.509999 | 32.2008 | 11597 |
| 1734564600 | 32.3286 | -0.74 | -2.24 | 33.07 | 33.1888 | 32.3286 | 12811 |
| 1734478200 | 33.07 | -0.16 | -0.48 | 33.049999 | 33.1496 | 33.0401 | 25601 |
| 1734391800 | 33.228 | 0.12 | 0.36 | 33.119999 | 33.2699 | 33.119999 | 13643 |
| 1734132600 | 33.109699 | 0.01 | 0.03 | 33.11 | 33.2095 | 33 | 20588 |
| 1734046200 | 33.1002 | -0.08 | -0.25 | 33.17 | 33.189999 | 33.1 | 7455 |
| 1733959800 | 33.183799 | 0.19 | 0.57 | 33.13 | 33.2399 | 33.11 | 11264 |
| 1733873400 | 32.994999 | -0.03 | -0.08 | 33.1 | 33.1 | 32.9701 | 6207 |
| 1733787000 | 33.020699 | -0.13 | -0.39 | 33.119999 | 33.1976 | 33.02 | 13220 |
| 1733527800 | 33.150199 | 0.05 | 0.15 | 33.15 | 33.201099 | 33.11 | 30067 |
| 1733441400 | 33.1021 | -0.02 | -0.07 | 33.14 | 33.159599 | 33.0702 | 9103 |
| 1733355000 | 33.1248 | 0.12 | 0.36 | 33.0048 | 33.1248 | 33.0048 | 17058 |
| 1733268600 | 33.0048 | 0.02 | 0.07 | 32.979999 | 33.049999 | 32.909999 | 27888 |
| 1733182200 | 32.9802 | 0.04 | 0.12 | 32.9 | 33.02 | 32.9 | 44070 |
| 1732917840 | 32.939999 | 0.16 | 0.47 | 32.99 | 32.99 | 32.8466 | 2688 |
| 1732750200 | 32.784799 | -0.06 | -0.18 | 32.8448 | 32.8448 | 32.71 | 11336 |
| 1732663800 | 32.8448 | 0.14 | 0.43 | 32.71 | 32.88 | 32.71 | 31084 |
| 1732577400 | 32.705 | 0.09 | 0.28 | 32.6145 | 32.7738 | 32.6145 | 320379 |
| 1732318200 | 32.6145 | 0.1 | 0.29 | 32.479999 | 32.64 | 32.479999 | 16193 |
| 1732231800 | 32.5188 | 0.15 | 0.48 | 32.53 | 32.56 | 32.29 | 11718 |
| 1732145400 | 32.3649 | -0.01 | -0.02 | 32.369999 | 32.369999 | 32.1959 | 6403 |
| 1732059000 | 32.369999 | 0.12 | 0.37 | 32.17 | 32.369999 | 32.17 | 11193 |
| 1731972600 | 32.25 | 0.07 | 0.21 | 32.24 | 32.38 | 32.21 | 19085 |
| 1731713400 | 32.181199 | -0.3 | -0.93 | 32.38 | 32.38 | 32.13 | 13030 |
| 1731627000 | 32.4849 | -0.11 | -0.33 | 32.64 | 32.64 | 32.4849 | 22350 |
| 1731540600 | 32.592799 | 0.03 | 0.08 | 32.5677 | 32.7 | 32.5677 | 20425 |
| 1731454200 | 32.5677 | -0.04 | -0.12 | 32.607 | 32.639899 | 32.4809 | 222198 |
| 1731367800 | 32.607 | 0.03 | 0.08 | 32.74 | 32.74 | 32.56 | 10002 |
| 1731108600 | 32.58 | 0.05 | 0.15 | 32.49 | 32.6799 | 32.49 | 167070 |
| 1731022200 | 32.5296 | 0.18 | 0.56 | 32.3487 | 32.549999 | 32.3487 | 24464 |
| 1730935800 | 32.3487 | 0.58 | 1.82 | 32.259999 | 32.39 | 32.2186 | 16488 |
| 1730849400 | 31.7699 | 0.23 | 0.73 | 31.59 | 31.7896 | 31.59 | 15304 |
| 1730763000 | 31.54 | -0.04 | -0.13 | 31.61 | 31.6394 | 31.4481 | 240734 |
| 1730500200 | 31.582 | 0.03 | 0.10 | 31.63 | 31.7699 | 31.582 | 15454 |
| 1730413800 | 31.55 | -0.37 | -1.16 | 31.79 | 31.79 | 31.5433 | 86623 |
| 1730327400 | 31.9216 | -0.07 | -0.23 | 31.995 | 32.07 | 31.92 | 123578 |
| 1730241000 | 31.995 | 0.05 | 0.14 | 32.07 | 32.07 | 31.9035 | 299781 |
| 1730154600 | 31.95 | 0.07 | 0.22 | 31.99 | 32.04 | 31.95 | 10390 |
| 1729895400 | 31.88 | -0.03 | -0.08 | 32.09 | 32.1099 | 31.87 | 37000 |
| 1729809000 | 31.9051 | 0.07 | 0.20 | 31.8399 | 31.92 | 31.7965 | 15423 |
| 1729722600 | 31.8399 | -0.25 | -0.78 | 32.1 | 32.1 | 31.73 | 24486 |
| 1729636200 | 32.09 | 0.09 | 0.28 | 32.0007 | 32.09 | 31.95 | 9917 |
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
