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 | 1.9049 | 5.7584643289 | 33.08 | 35.03 | 32.73 | 9200 | 33.45209694 | SP |
| 4 | 4.7749 | 15.805693479 | 30.21 | 35.03 | 29.72 | 5462 | 32.25863118 | SP |
| 12 | 6.42 | 22.4751355685 | 28.5649 | 35.03 | 26.59 | 4368 | 30.42998639 | SP |
| 26 | 6.4149 | 22.4532726636 | 28.57 | 35.03 | 23.44 | 5127 | 28.7570881 | SP |
| 52 | 12.8932 | 58.3621903249 | 22.0917 | 35.03 | 22.0917 | 5185 | 27.13567002 | SP |
| 156 | 15.0949 | 75.8919054801 | 19.89 | 35.03 | 19.7106 | 4809 | 24.66541038 | SP |
| 260 | 15.0949 | 75.8919054801 | 19.89 | 35.03 | 19.7106 | 4809 | 24.66541038 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 34.9849 | 0.67 | 1.96 | 34.48 | 35.03 | 34.48 | 3749 |
| 1732231800 | 34.3111 | 0.37 | 1.10 | 34.36 | 34.42 | 34.3111 | 12566 |
| 1732145400 | 33.9391 | 0.08 | 0.24 | 33.835 | 34.03 | 33.835 | 883 |
| 1732059000 | 33.8573 | 0.77 | 2.32 | 33 | 33.8573 | 33 | 901 |
| 1731972600 | 33.0904 | 0.13 | 0.39 | 32.82 | 33.205 | 32.82 | 30547 |
| 1731713400 | 32.9611 | -0.08 | -0.24 | 33.08 | 33.08 | 32.729999 | 1101 |
| 1731627000 | 33.04 | -0.7 | -2.09 | 33.6671 | 33.6671 | 33.04 | 1106 |
| 1731540600 | 33.7449 | -0.21 | -0.62 | 34.44 | 34.44 | 33.7449 | 824 |
| 1731454200 | 33.955 | -0.27 | -0.79 | 33.95 | 33.96 | 33.67 | 2430 |
| 1731367800 | 34.2254 | 0.33 | 0.98 | 34.31 | 34.39 | 34.155 | 5885 |
| 1731108600 | 33.8937 | 1.16 | 3.55 | 32.89 | 33.8937 | 32.89 | 2633 |
| 1731022200 | 32.7302 | 0.57 | 1.77 | 32.79 | 32.79 | 32.5922 | 3620 |
| 1730935800 | 32.1612 | 1.49 | 4.84 | 31.82 | 32.1612 | 31.82 | 15180 |
| 1730849400 | 30.6757 | 0.93 | 3.12 | 30.5 | 30.6757 | 30.5 | 294 |
| 1730763000 | 29.7473 | -0.03 | -0.11 | 29.72 | 30.02 | 29.72 | 10638 |
| 1730500200 | 29.7806 | -0.18 | -0.61 | 30.3 | 30.3 | 29.76 | 15918 |
| 1730413800 | 29.9624 | -0.32 | -1.07 | 30.02 | 30.11 | 29.9624 | 2990 |
| 1730327400 | 30.2855 | -0.09 | -0.29 | 30.2855 | 30.2855 | 30.2855 | 120 |
| 1730241000 | 30.3739 | 0.06 | 0.19 | 30.3739 | 30.3739 | 30.3739 | 99 |
| 1730154600 | 30.3167 | 0.35 | 1.17 | 30.37 | 30.37 | 30.31 | 433 |
| 1729895400 | 29.9664 | -0.22 | -0.71 | 30.21 | 30.26 | 29.9664 | 1073 |
| 1729809000 | 30.182 | -0.07 | -0.23 | 30.44 | 30.47 | 30.1132 | 2617 |
| 1729722600 | 30.2513 | -0.17 | -0.56 | 30.39 | 30.39 | 30.16 | 2034 |
| 1729636200 | 30.4209 | 0.06 | 0.19 | 30.5 | 30.5 | 30.42 | 1180 |
| 1729549800 | 30.3636 | -0.03 | -0.10 | 30.5 | 30.5 | 30.31 | 1802 |
| 1729290600 | 30.3945 | -0 | -0.01 | 30.46 | 30.46 | 30.35 | 34214 |
| 1729204200 | 30.3982 | -0.17 | -0.56 | 30.64 | 30.6439 | 30.3982 | 1808 |
| 1729117800 | 30.5692 | 0.31 | 1.03 | 30.24 | 30.63 | 30.24 | 799 |
| 1729031400 | 30.2576 | -0.02 | -0.08 | 30.28 | 30.4 | 30.2526 | 659 |
| 1728945000 | 30.2811 | 0.05 | 0.17 | 30.3 | 30.3 | 30.22 | 349 |
| 1728685800 | 30.2307 | 0.44 | 1.49 | 30.0802 | 30.2307 | 30.0802 | 580 |
| 1728599400 | 29.7868 | -0.1 | -0.34 | 29.7 | 29.7868 | 29.7 | 287 |
| 1728513000 | 29.8887 | 0.08 | 0.26 | 29.72 | 29.89 | 29.72 | 8339 |
| 1728426600 | 29.8103 | 0.53 | 1.82 | 29.46 | 29.8103 | 29.46 | 58 |
| 1728340200 | 29.2762 | -0.29 | -0.99 | 29.35 | 29.4278 | 29.2762 | 2604 |
| 1728081000 | 29.57 | 0.41 | 1.42 | 29.47 | 29.58 | 29.3055 | 1673 |
| 1727994600 | 29.1551 | -0.06 | -0.22 | 29.29 | 29.29 | 29.05 | 17187 |
| 1727908200 | 29.2186 | 0.04 | 0.14 | 28.885 | 29.2186 | 28.885 | 2231 |
| 1727821800 | 29.1776 | -0.09 | -0.31 | 29.12 | 29.21 | 29.05 | 6709 |
| 1727735400 | 29.2671 | 0.28 | 0.98 | 28.97 | 29.2671 | 28.97 | 733 |
| 1727476200 | 28.9833 | -0.06 | -0.21 | 29.06 | 29.06 | 28.89 | 21179 |
| 1727389800 | 29.0433 | -0.25 | -0.85 | 29.46 | 29.46 | 29.0433 | 554 |
| 1727303400 | 29.293 | -0.05 | -0.16 | 29.293 | 29.293 | 29.293 | 135 |
| 1727217000 | 29.3385 | -0 | -0.01 | 29.44 | 29.44 | 29.323 | 301 |
| 1727130600 | 29.3417 | 0.23 | 0.78 | 29.25 | 29.38 | 29.25 | 708 |
| 1726871400 | 29.1151 | 0.09 | 0.31 | 28.93 | 29.1699 | 28.93 | 500 |
| 1726785000 | 29.026 | 0.55 | 1.94 | 29.06 | 29.06 | 28.81 | 2238 |
| 1726698600 | 28.4733 | 0.16 | 0.56 | 28.41 | 28.51 | 28.41 | 52 |
| 1726612200 | 28.3147 | 0.05 | 0.17 | 28.43 | 28.4399 | 28.2 | 821 |
| 1726525800 | 28.2657 | 0.2 | 0.72 | 28.23 | 28.2848 | 28.23 | 277 |
| 1726266600 | 28.063 | 0.39 | 1.40 | 27.88 | 28.08 | 27.88 | 1831 |
| 1726180200 | 27.6744 | 0.48 | 1.76 | 27.6597 | 27.74 | 27.6597 | 9822 |
| 1726093800 | 27.1961 | 0.39 | 1.46 | 26.93 | 27.1961 | 26.705 | 6176 |
| 1726007400 | 26.8042 | -0.11 | -0.39 | 26.66 | 26.8042 | 26.66 | 1661 |
| 1725921000 | 26.91 | 0.23 | 0.88 | 26.94 | 27.16 | 26.91 | 2187 |
| 1725661800 | 26.6759 | -0.56 | -2.06 | 27.17 | 27.17 | 26.59 | 10578 |
| 1725575400 | 27.2371 | -0.21 | -0.77 | 27.43 | 27.43 | 27.21 | 1692 |
| 1725489000 | 27.4475 | 0.1 | 0.37 | 27.4 | 27.505 | 27.4 | 1079 |
| 1725402600 | 27.3474 | -1.42 | -4.92 | 28.41 | 28.42 | 27.3474 | 314 |
| 1725057000 | 28.7635 | 0.37 | 1.31 | 28.5649 | 28.7635 | 28.5649 | 506 |
| 1724970600 | 28.3915 | 0.02 | 0.06 | 28.51 | 28.62 | 28.3915 | 1276 |
| 1724884200 | 28.3731 | -0.38 | -1.32 | 28.71 | 28.71 | 28.3731 | 2254 |
| 1724797800 | 28.7521 | -0.07 | -0.25 | 28.63 | 28.78 | 28.63 | 1020 |
| 1724711400 | 28.8233 | -0.15 | -0.52 | 29.16 | 29.16 | 28.8233 | 859 |
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
