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 | -0.1936 | -0.592683300168 | 32.665 | 33.14 | 32.42 | 3685 | 32.72886954 | SP |
| 4 | 0.0414 | 0.127659574468 | 32.43 | 33.14 | 31.35 | 6842 | 32.24983424 | SP |
| 12 | -2.3786 | -6.82525107604 | 34.85 | 35.33 | 31.35 | 5742 | 33.03268982 | SP |
| 26 | 0.1014 | 0.313253012048 | 32.37 | 36.56 | 30.52 | 4976 | 33.34955083 | SP |
| 52 | 2.7814 | 9.36813742001 | 29.69 | 36.56 | 29.1686 | 5529 | 32.37151205 | SP |
| 156 | -37.7686 | -53.770785877 | 70.24 | 75 | 27.6 | 8435 | 41.18342017 | SP |
| 260 | -30.7286 | -48.6212025316 | 63.2 | 87.6071 | 27.6 | 8423 | 54.47462782 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 32.5249 | -0.61 | -1.83 | 32.61 | 32.6682 | 32.4414 | 6708 |
| 1737761400 | 33.1301 | 0.28 | 0.86 | 33.14 | 33.14 | 32.97 | 2185 |
| 1737675000 | 32.8492 | 0 | 0.00 | 32.8492 | 32.8492 | 32.8492 | 0 |
| 1737588600 | 32.8492 | 0.06 | 0.18 | 32.85 | 32.93 | 32.7716 | 2321 |
| 1737502200 | 32.789099 | 0.31 | 0.95 | 32.665 | 32.8114 | 32.625 | 3524 |
| 1737156600 | 32.4803 | 0.23 | 0.73 | 32.28 | 32.649099 | 32.28 | 6652 |
| 1737070200 | 32.245399 | 0.01 | 0.02 | 32.369999 | 32.3721 | 32.2 | 8704 |
| 1736983800 | 32.239199 | 0.44 | 1.38 | 32.1 | 32.239199 | 32.1 | 4151 |
| 1736897400 | 31.7991 | 0.33 | 1.05 | 31.8302 | 31.8304 | 31.7354 | 14363 |
| 1736811000 | 31.47 | -0.25 | -0.80 | 31.35 | 31.5099 | 31.35 | 8148 |
| 1736551800 | 31.7249 | -0.57 | -1.76 | 31.83 | 31.83 | 31.6655 | 6531 |
| 1736379000 | 32.2927 | -0.16 | -0.50 | 32.17 | 32.314999 | 32.17 | 5726 |
| 1736292600 | 32.4557 | -0.27 | -0.82 | 32.83 | 32.83 | 32.4557 | 6855 |
| 1736206200 | 32.725 | 0.2 | 0.63 | 32.82 | 33.039499 | 32.725 | 7128 |
| 1735947000 | 32.520899 | 0.26 | 0.79 | 32.5 | 32.58 | 32.42 | 8499 |
| 1735860600 | 32.2648 | -0.03 | -0.11 | 32.33 | 32.435 | 32.17 | 14253 |
| 1735687800 | 32.2995 | -0.13 | -0.40 | 32.43 | 32.43 | 32.259999 | 3730 |
| 1735601400 | 32.4294 | -0.23 | -0.71 | 32.479999 | 32.5 | 32.29 | 4648 |
| 1735342200 | 32.661099 | -0.16 | -0.48 | 32.61 | 32.661099 | 32.54 | 2797 |
| 1735255800 | 32.82 | -0.07 | -0.20 | 32.78 | 32.909999 | 32.71 | 7144 |
| 1735077840 | 32.8858 | 0.1 | 0.31 | 32.88 | 32.96 | 32.81 | 5259 |
| 1734996600 | 32.783 | 0.21 | 0.63 | 32.52 | 32.783 | 32.52 | 20953 |
| 1734737400 | 32.5767 | 0.14 | 0.42 | 32.36 | 32.68 | 32.35 | 4524 |
| 1734651000 | 32.439999 | 0.1 | 0.32 | 32.619999 | 32.6662 | 32.439999 | 4328 |
| 1734564600 | 32.3359 | -1.26 | -3.74 | 33.02 | 33.08 | 32.29 | 3896 |
| 1734478200 | 33.5936 | -0.11 | -0.32 | 33.54 | 33.6114 | 33.47 | 1144 |
| 1734391800 | 33.7025 | -0.16 | -0.49 | 33.77 | 33.83 | 33.7025 | 3147 |
| 1734132600 | 33.867 | 0.03 | 0.10 | 33.84 | 33.9183 | 33.79 | 3190 |
| 1734046200 | 33.834 | -0.12 | -0.34 | 33.89 | 33.89 | 33.83 | 1546 |
| 1733959800 | 33.95 | 0.07 | 0.21 | 33.94 | 34.02 | 33.85 | 3070 |
| 1733873400 | 33.8782 | -0.51 | -1.49 | 33.9 | 33.93 | 33.83 | 7194 |
| 1733787000 | 34.39 | 0.63 | 1.87 | 34.62 | 34.74 | 34.39 | 4429 |
| 1733527800 | 33.76 | -0.04 | -0.12 | 33.91 | 33.92 | 33.695 | 2894 |
| 1733441400 | 33.8 | 0.18 | 0.53 | 33.75 | 33.8695 | 33.73 | 3834 |
| 1733355000 | 33.6208 | 0.11 | 0.34 | 33.56 | 33.64 | 33.45 | 2561 |
| 1733268600 | 33.5071 | 0.06 | 0.17 | 33.31 | 33.5186 | 33.18 | 5431 |
| 1733182200 | 33.4516 | 0.16 | 0.47 | 33.299999 | 33.455 | 33.2699 | 15065 |
| 1732917840 | 33.2956 | 0.01 | 0.03 | 33.1333 | 33.2956 | 33.1333 | 1544 |
| 1732750200 | 33.284999 | 0.07 | 0.23 | 33.22 | 33.36 | 33.2115 | 2457 |
| 1732663800 | 33.21 | -0.3 | -0.90 | 33.34 | 33.4005 | 33.21 | 4866 |
| 1732577400 | 33.5108 | 0.06 | 0.17 | 33.46 | 33.52 | 33.35 | 7067 |
| 1732318200 | 33.4532 | -0.01 | -0.02 | 31.79 | 33.4532 | 31.79 | 1860 |
| 1732231800 | 33.4591 | -0.01 | -0.03 | 33.36 | 33.53 | 33.259999 | 3617 |
| 1732145400 | 33.47 | -0.06 | -0.18 | 33.43 | 33.5165 | 33.3363 | 7783 |
| 1732059000 | 33.53 | 0.07 | 0.21 | 31.88 | 33.5827 | 31.88 | 8345 |
| 1731972600 | 33.46 | 0.37 | 1.10 | 33.28 | 33.49 | 33.28 | 8299 |
| 1731713400 | 33.095 | -0.06 | -0.20 | 33.29 | 33.29 | 33.049999 | 5242 |
| 1731627000 | 33.159999 | -0.18 | -0.55 | 33.31 | 33.31 | 33.159999 | 2665 |
| 1731540600 | 33.344299 | -0.26 | -0.78 | 33.61 | 33.61 | 33.28 | 4578 |
| 1731454200 | 33.6052 | -0.53 | -1.57 | 33.69 | 33.725 | 33.445 | 8063 |
| 1731367800 | 34.14 | -0.27 | -0.78 | 34.26 | 34.33 | 34.0708 | 6374 |
| 1731108600 | 34.41 | -0.92 | -2.60 | 34.61 | 34.68 | 34.3182 | 6152 |
| 1731022200 | 35.33 | 0.83 | 2.41 | 35.12 | 35.33 | 35.12 | 4143 |
| 1730935800 | 34.5 | -0.42 | -1.20 | 34.19 | 34.58 | 34.19 | 6802 |
| 1730849400 | 34.92 | 0.42 | 1.21 | 34.85 | 35.0837 | 34.85 | 3701 |
| 1730763000 | 34.5028 | 0.23 | 0.68 | 34.56 | 34.7037 | 34.5028 | 6306 |
| 1730500200 | 34.2696 | 0.09 | 0.25 | 34.62 | 34.62 | 34.22 | 11853 |
| 1730413800 | 34.1833 | -0.28 | -0.80 | 34.18 | 34.1833 | 33.9876 | 1953 |
| 1730327400 | 34.4598 | -0.37 | -1.05 | 34.38 | 34.55 | 34.38 | 1295 |
| 1730241000 | 34.8266 | -0.05 | -0.15 | 34.885 | 34.9098 | 34.8266 | 1287 |
| 1730154600 | 34.88 | 0.1 | 0.30 | 34.88 | 34.99 | 34.8342 | 6502 |
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
