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 | 0.3385 | 1.02575757576 | 33 | 33.67 | 33 | 31548 | 33.38881915 | SP |
| 4 | 1.5885 | 5.0031496063 | 31.75 | 33.67 | 31.179357 | 18801 | 32.4600758 | SP |
| 12 | 3.7685 | 12.7443354751 | 29.57 | 33.67 | 29.44 | 14219 | 31.40334597 | SP |
| 26 | 2.5985 | 8.45315549772 | 30.74 | 33.67 | 29.3707 | 14749 | 31.22122909 | SP |
| 52 | 3.7285 | 12.5920297197 | 29.61 | 33.67 | 28.7101 | 20084 | 30.75388426 | SP |
| 156 | 7.2485 | 27.7826753545 | 26.09 | 36.53 | 25.34 | 67633 | 30.59184291 | SP |
| 260 | 6.0585 | 22.2085777126 | 27.28 | 36.53 | 22.09 | 65785 | 28.75365424 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 33.24 | -0.41 | -1.22 | 33.43 | 33.43 | 33.119999 | 69687 |
| 1731713400 | 33.65 | 0.01 | 0.02 | 33.479999 | 33.67 | 33.47 | 24909 |
| 1731627000 | 33.6423 | 0.25 | 0.75 | 33.43 | 33.67 | 33.29 | 28413 |
| 1731540600 | 33.393 | 0.38 | 1.15 | 33.06 | 33.42 | 33.06 | 25665 |
| 1731454200 | 33.014 | 0.21 | 0.66 | 33 | 33.159999 | 33 | 9357 |
| 1731367800 | 32.7991 | 0.36 | 1.11 | 32.77 | 32.93 | 32.77 | 10384 |
| 1731108600 | 32.439999 | 0.5 | 1.57 | 32.17 | 32.5114 | 32.17 | 15222 |
| 1731022200 | 31.94 | -0.36 | -1.11 | 32.21 | 32.21 | 31.8027 | 8957 |
| 1730935800 | 32.299999 | 1.1 | 3.53 | 32.43 | 32.5 | 32.2 | 15012 |
| 1730849400 | 31.2 | -0.29 | -0.92 | 31.35 | 31.35 | 31.179357 | 6652 |
| 1730763000 | 31.4909 | -0.22 | -0.69 | 31.38 | 31.5 | 31.3101 | 20533 |
| 1730500200 | 31.7095 | 0.28 | 0.88 | 31.45 | 31.74 | 31.45 | 54909 |
| 1730413800 | 31.4331 | -0.14 | -0.44 | 31.44 | 31.61 | 31.4331 | 48612 |
| 1730327400 | 31.5729 | -0.26 | -0.83 | 31.85 | 31.85 | 31.51 | 6308 |
| 1730241000 | 31.8367 | 0.03 | 0.09 | 32.009999 | 32.0201 | 31.8367 | 3813 |
| 1730154600 | 31.8096 | -0.15 | -0.46 | 31.87 | 31.87 | 31.8096 | 4466 |
| 1729895400 | 31.9561 | 0.18 | 0.55 | 31.7 | 31.9561 | 31.7 | 6250 |
| 1729809000 | 31.78 | -0.21 | -0.65 | 31.91 | 31.91 | 31.76 | 4274 |
| 1729722600 | 31.9871 | 0.08 | 0.25 | 31.98 | 32.098399 | 31.98 | 9201 |
| 1729636200 | 31.9083 | 0.06 | 0.20 | 31.75 | 31.9083 | 31.75 | 7242 |
| 1729549800 | 31.8446 | 0.29 | 0.93 | 31.54 | 31.8522 | 31.54 | 11352 |
| 1729290600 | 31.55 | -0.45 | -1.41 | 31.59 | 31.62 | 31.5 | 19154 |
| 1729204200 | 32 | 0.47 | 1.49 | 31.81 | 32 | 31.68 | 51231 |
| 1729117800 | 31.5305 | 0.25 | 0.80 | 31.33 | 31.55 | 31.2814 | 26914 |
| 1729031400 | 31.28 | 0.1 | 0.32 | 31.15 | 31.33 | 31.14 | 3164 |
| 1728945000 | 31.18 | 0.15 | 0.48 | 31.15 | 31.25 | 31.15 | 9990 |
| 1728685800 | 31.0312 | -0.01 | -0.02 | 31.01 | 31.0312 | 30.95 | 4041 |
| 1728599400 | 31.0381 | 0.04 | 0.13 | 31.01 | 31.19 | 31.0099 | 9735 |
| 1728513000 | 30.9969 | 0.21 | 0.67 | 30.97 | 31.02 | 30.88 | 11708 |
| 1728426600 | 30.7892 | -0.04 | -0.14 | 30.76 | 30.8501 | 30.76 | 11778 |
| 1728340200 | 30.8333 | 0.05 | 0.16 | 30.82 | 30.8333 | 30.78 | 3209 |
| 1728081000 | 30.784 | 0.29 | 0.95 | 30.83 | 30.9101 | 30.78 | 12308 |
| 1727994600 | 30.4928 | 0.11 | 0.38 | 30.4 | 30.6 | 30.4 | 7268 |
| 1727908200 | 30.3781 | 0.1 | 0.34 | 30.36 | 30.45 | 30.36 | 17093 |
| 1727821800 | 30.275 | 0.36 | 1.20 | 30.27 | 30.36 | 30.2 | 10527 |
| 1727735400 | 29.9161 | 0.16 | 0.54 | 29.68 | 30.01 | 29.68 | 13765 |
| 1727476200 | 29.754 | 0.08 | 0.28 | 29.65 | 29.84 | 29.63 | 9165 |
| 1727389800 | 29.6714 | -0.26 | -0.86 | 29.77 | 29.94 | 29.65 | 17660 |
| 1727303400 | 29.9301 | 0.29 | 0.98 | 29.53 | 29.94 | 29.49 | 6657 |
| 1727217000 | 29.64 | -0.32 | -1.07 | 29.84 | 29.85 | 29.64 | 8949 |
| 1727130600 | 29.9596 | 0.25 | 0.84 | 29.85 | 29.9652 | 29.85 | 4296 |
| 1726871400 | 29.71 | 0.02 | 0.06 | 29.72 | 29.83 | 29.64 | 13415 |
| 1726785000 | 29.6913 | -0.31 | -1.03 | 29.95 | 29.98 | 29.69 | 17913 |
| 1726698600 | 30 | 0.08 | 0.26 | 29.8 | 30.05 | 29.55 | 27717 |
| 1726612200 | 29.9214 | 0.05 | 0.18 | 29.95 | 29.97 | 29.9 | 15419 |
| 1726525800 | 29.8673 | -0.24 | -0.81 | 29.83 | 29.94 | 29.83 | 7742 |
| 1726266600 | 30.11 | -0.04 | -0.13 | 30.08 | 30.14 | 30.04 | 12216 |
| 1726180200 | 30.1479 | -0.27 | -0.89 | 30.33 | 30.33 | 30.1479 | 3136 |
| 1726093800 | 30.4188 | 0.05 | 0.16 | 30.47 | 30.49 | 30.37 | 3779 |
| 1726007400 | 30.3715 | 0.07 | 0.24 | 30.37 | 30.41 | 30.35 | 4181 |
| 1725921000 | 30.2975 | 0.28 | 0.93 | 30.21 | 30.31 | 30.21 | 6834 |
| 1725661800 | 30.0197 | 0.09 | 0.30 | 29.99 | 30.11 | 29.79 | 6302 |
| 1725575400 | 29.9298 | -0.11 | -0.37 | 29.86 | 30.07 | 29.86 | 10826 |
| 1725489000 | 30.04 | -0.21 | -0.69 | 30.15 | 30.2 | 30 | 7676 |
| 1725402600 | 30.25 | 0.06 | 0.20 | 30.18 | 30.3 | 30.12 | 22320 |
| 1725057000 | 30.1897 | 0.1 | 0.33 | 30.15 | 30.22 | 30.1 | 10246 |
| 1724970600 | 30.0899 | 0.22 | 0.74 | 29.98 | 30.13 | 29.98 | 4419 |
| 1724884200 | 29.87 | 0.41 | 1.39 | 29.84 | 29.87 | 29.7599 | 8455 |
| 1724797800 | 29.4619 | -0.12 | -0.41 | 29.57 | 29.615 | 29.44 | 12453 |
| 1724711400 | 29.5819 | 0.18 | 0.60 | 29.54 | 29.61 | 29.505 | 7481 |
| 1724452200 | 29.4041 | -0.46 | -1.52 | 29.81 | 29.8637 | 29.3707 | 9162 |
| 1724365800 | 29.8592 | 0.26 | 0.87 | 29.65 | 29.895 | 29.65 | 11001 |
| 1724279400 | 29.6002 | -0.15 | -0.49 | 29.74 | 29.89 | 29.49 | 9560 |
| 1724193000 | 29.7472 | -0.21 | -0.70 | 29.85 | 29.905 | 29.73 | 9783 |
| 1724106600 | 29.956 | -0.32 | -1.06 | 30.2 | 30.26 | 29.956 | 10665 |
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
