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 | -1.24 | -3.7678517168 | 32.91 | 32.9297 | 31.6763 | 84027 | 32.08844769 | SP |
| 4 | -1.06 | -3.23861900397 | 32.73 | 34.02 | 31.6763 | 80715 | 32.56548331 | SP |
| 12 | -3.65 | -10.3340883352 | 35.32 | 35.44 | 31.6763 | 75329 | 33.38506308 | SP |
| 26 | -4.49 | -12.4170353982 | 36.16 | 36.16 | 30.8276 | 73566 | 33.76234458 | SP |
| 52 | 1.25 | 4.10913872452 | 30.42 | 36.16 | 29.44 | 71670 | 33.76891298 | SP |
| 156 | -3.57 | -10.1305334847 | 35.24 | 38.1 | 24.448 | 43933 | 31.63043365 | SP |
| 260 | -0.9914 | -3.03538733796 | 32.6614 | 41.71 | 18.8469 | 30034 | 31.82554655 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 31.67 | -0.18 | -0.57 | 31.39 | 31.91 | 31.39 | 338238 |
| 1734651000 | 31.85 | 0.14 | 0.43 | 31.98 | 32.1276 | 31.7206 | 118894 |
| 1734564600 | 31.7141 | -0.7 | -2.15 | 32.33 | 32.5126 | 31.6763 | 125324 |
| 1734478200 | 32.409999 | -0.14 | -0.43 | 32.205 | 32.43 | 32.119 | 91676 |
| 1734391800 | 32.549999 | -0.19 | -0.58 | 32.67 | 32.67 | 32.4147 | 47905 |
| 1734132600 | 32.74 | -0.1 | -0.30 | 32.909999 | 32.929699 | 32.71 | 36337 |
| 1734046200 | 32.84 | -0.41 | -1.23 | 32.88 | 33.063808 | 32.81 | 42584 |
| 1733959800 | 33.25 | 0.4 | 1.22 | 33.04 | 33.68 | 32.9668 | 75836 |
| 1733873400 | 32.85 | -0.5 | -1.50 | 33.009999 | 33.13 | 32.85 | 28044 |
| 1733787000 | 33.35 | 0.91 | 2.81 | 33.509999 | 34.02 | 32.994999 | 104617 |
| 1733527800 | 32.439999 | -0.17 | -0.52 | 33.034999 | 33.119999 | 32.439999 | 47664 |
| 1733441400 | 32.61 | -0.24 | -0.73 | 32.89 | 33.1353 | 32.61 | 379671 |
| 1733355000 | 32.85 | 0.19 | 0.58 | 32.2 | 33 | 32.2 | 46388 |
| 1733268600 | 32.659999 | 0.17 | 0.52 | 32.659999 | 32.759999 | 32.3701 | 47184 |
| 1733182200 | 32.49 | -0.24 | -0.73 | 32.63 | 32.74 | 32.463 | 46113 |
| 1732917840 | 32.729999 | 0.26 | 0.80 | 32.36 | 32.729999 | 32 | 19913 |
| 1732750200 | 32.47 | -0.05 | -0.15 | 32.78 | 32.78 | 32.28 | 41120 |
| 1732663800 | 32.52 | -0.29 | -0.88 | 32.57 | 32.765 | 32.52 | 77452 |
| 1732577400 | 32.81 | 0.12 | 0.37 | 32.939999 | 32.939999 | 32.61 | 52569 |
| 1732318200 | 32.689999 | -0.2 | -0.61 | 32.729999 | 32.7999 | 32.6469 | 104302 |
| 1732231800 | 32.89 | 0.23 | 0.70 | 32.78 | 32.909999 | 32.7401 | 46770 |
| 1732145400 | 32.659999 | -0.19 | -0.58 | 32.64 | 32.659999 | 32.4303 | 66801 |
| 1732059000 | 32.85 | 0.3 | 0.91 | 32.549999 | 32.85 | 32.3701 | 97515 |
| 1731972600 | 32.555 | 0.28 | 0.87 | 32.299999 | 32.6188 | 32.299999 | 52915 |
| 1731713400 | 32.2748 | 0.23 | 0.73 | 32.2 | 32.369999 | 32.18 | 87180 |
| 1731627000 | 32.04 | -0.26 | -0.80 | 32.18 | 32.3585 | 32.04 | 51894 |
| 1731540600 | 32.299999 | -0.16 | -0.49 | 32.42 | 32.479999 | 32.22 | 49722 |
| 1731454200 | 32.46 | -0.59 | -1.79 | 32.619999 | 32.729999 | 32.25 | 72179 |
| 1731367800 | 33.049999 | -0.31 | -0.93 | 33.34 | 33.34 | 32.85 | 51219 |
| 1731108600 | 33.36 | -0.69 | -2.03 | 33.57 | 34.05 | 33.2061 | 70997 |
| 1731022200 | 34.05 | 0.74 | 2.22 | 34.03 | 34.14 | 33.8467 | 185702 |
| 1730935800 | 33.31 | -0.33 | -0.98 | 33.295 | 33.5 | 33.0659 | 198750 |
| 1730849400 | 33.64 | 0.31 | 0.93 | 33.549999 | 33.7921 | 33.479999 | 44551 |
| 1730763000 | 33.33 | -0.1 | -0.30 | 33.43 | 33.66 | 33.3147 | 41493 |
| 1730500200 | 33.43 | 0.21 | 0.63 | 33.6 | 33.63 | 33.29 | 38422 |
| 1730413800 | 33.22 | -0.1 | -0.30 | 33.22 | 33.22 | 32.979999 | 20251 |
| 1730327400 | 33.32 | -0.15 | -0.45 | 33.35 | 33.45 | 33.18 | 33161 |
| 1730241000 | 33.47 | -0.13 | -0.39 | 33.409999 | 33.5983 | 33.409999 | 47980 |
| 1730154600 | 33.6 | -0.04 | -0.12 | 33.42 | 33.7695 | 33.42 | 31413 |
| 1729895400 | 33.64 | -0.05 | -0.15 | 34.5 | 34.5 | 33.5101 | 23754 |
| 1729809000 | 33.69 | 0.1 | 0.30 | 33.47 | 33.7 | 33.47 | 48969 |
| 1729722600 | 33.59 | -0.4 | -1.18 | 33.8 | 33.8 | 33.47 | 51457 |
| 1729636200 | 33.99 | 0.07 | 0.21 | 34.43 | 34.43 | 33.73 | 86504 |
| 1729549800 | 33.92 | -0.12 | -0.35 | 33.81 | 34.0099 | 33.74 | 68522 |
| 1729290600 | 34.04 | 0.11 | 0.32 | 34.03 | 34.1587 | 33.9601 | 40269 |
| 1729204200 | 33.93 | -0.16 | -0.47 | 33.7 | 34.0499 | 33.7 | 32687 |
| 1729117800 | 34.09 | 0.49 | 1.46 | 33.8 | 34.15 | 33.8 | 31076 |
| 1729031400 | 33.6 | -0.81 | -2.35 | 34 | 34.06 | 33.54 | 36608 |
| 1728945000 | 34.41 | 0.09 | 0.26 | 34.22 | 35.27 | 34.145 | 82896 |
| 1728685800 | 34.32 | 0.11 | 0.32 | 34.21 | 34.3301 | 34.07 | 41453 |
| 1728599400 | 34.21 | 0.25 | 0.74 | 33.96 | 34.21 | 33.9302 | 91112 |
| 1728513000 | 33.96 | -0.3 | -0.88 | 33.84 | 34.12 | 33.6283 | 52874 |
| 1728426600 | 34.26 | -0.75 | -2.14 | 34.25 | 34.39 | 34 | 202568 |
| 1728340200 | 35.01 | 0.39 | 1.13 | 34.82 | 35.0899 | 34.76 | 204447 |
| 1728081000 | 34.62 | 0.25 | 0.73 | 34.46 | 34.62 | 34.36 | 133085 |
| 1727994600 | 34.37 | -0.26 | -0.75 | 34.3 | 34.4275 | 34.12 | 70332 |
| 1727908200 | 34.63 | 0.24 | 0.70 | 34.81 | 34.81 | 34.53559 | 44492 |
| 1727821800 | 34.39 | -0.21 | -0.61 | 34.45 | 34.74 | 34.275 | 55900 |
| 1727735400 | 34.6 | -0.78 | -2.20 | 35.1 | 35.1 | 34.42 | 149889 |
| 1727476200 | 35.38 | 0.21 | 0.60 | 35.32 | 35.44 | 35.075 | 73013 |
| 1727389800 | 35.17 | 0.73 | 2.12 | 35.21 | 35.362 | 34.85 | 92809 |
| 1727303400 | 34.44 | -0.37 | -1.06 | 34.64 | 34.65 | 34.34 | 73640 |
| 1727217000 | 34.81 | 0.9 | 2.65 | 34.59 | 34.97 | 34.4001 | 99667 |
| 1727130600 | 33.91 | 0.29 | 0.86 | 33.9 | 34.06 | 33.799706 | 45762 |
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
