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 | 0.1081 | 0.31789442729 | 34.005 | 34.11 | 33.952 | 412 | 34.04187406 | SP |
| 4 | 0.2581 | 0.762368926303 | 33.855 | 34.1163 | 33.4007 | 684 | 33.87319965 | SP |
| 12 | 0.2331 | 0.688016528926 | 33.88 | 34.1163 | 33.18 | 1021 | 33.63239098 | SP |
| 26 | -0.1619 | -0.472355944566 | 34.275 | 34.305 | 33.18 | 3889 | 33.80638888 | SP |
| 52 | 0.6631 | 1.98236173393 | 33.45 | 34.305 | 31.59 | 3836 | 33.53400174 | SP |
| 156 | -5.9169 | -14.7811641269 | 40.03 | 40.1632 | 31.305 | 2453 | 33.6417819 | SP |
| 260 | -5.9169 | -14.7811641269 | 40.03 | 40.1632 | 31.305 | 2453 | 33.6417819 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 34.1131 | 0.04 | 0.11 | 34.0744 | 34.1131 | 34.0744 | 38 |
| 1719268200 | 34.0744 | 0.05 | 0.16 | 34.02 | 34.11 | 34.02 | 9 |
| 1719009000 | 34.02 | 0.01 | 0.02 | 34.0143 | 34.02 | 34 | 818 |
| 1718922600 | 34.0143 | -0.06 | -0.18 | 34.075 | 34.075 | 33.952 | 157 |
| 1718749800 | 34.075 | 0.07 | 0.21 | 34.005 | 34.075 | 34.005 | 662 |
| 1718663400 | 34.005 | -0.07 | -0.20 | 34.02 | 34.04 | 33.99 | 1152 |
| 1718404200 | 34.0745 | -0.03 | -0.10 | 34.1084 | 34.1084 | 34.07 | 135 |
| 1718317800 | 34.1084 | 0.1 | 0.30 | 34.005 | 34.1163 | 34.005 | 2453 |
| 1718231400 | 34.005 | 0.13 | 0.38 | 33.8747 | 34.005 | 33.8747 | 149 |
| 1718145000 | 33.8747 | 0.03 | 0.08 | 33.849 | 33.8747 | 33.77 | 94 |
| 1718058600 | 33.849 | -0.02 | -0.05 | 33.8652 | 33.8652 | 33.7687 | 307 |
| 1717799400 | 33.8652 | -0.2 | -0.60 | 34.07 | 34.07 | 33.8652 | 406 |
| 1717713000 | 34.07 | 0.03 | 0.10 | 34.07 | 34.1 | 34.07 | 1338 |
| 1717626600 | 34.0363 | 0.08 | 0.24 | 33.97 | 34.0363 | 33.97 | 15 |
| 1717540200 | 33.955 | 0.16 | 0.48 | 33.885 | 33.955 | 33.885 | 8 |
| 1717453800 | 33.7931 | 0.09 | 0.25 | 33.69 | 33.7931 | 33.69 | 101 |
| 1717194600 | 33.708 | 0.16 | 0.49 | 33.5439 | 33.708 | 33.5439 | 2015 |
| 1717108200 | 33.5439 | -0.05 | -0.14 | 33.4007 | 33.57 | 33.4007 | 1620 |
| 1717021800 | 33.59 | -0.14 | -0.40 | 33.7251 | 33.7251 | 33.5625 | 1503 |
| 1716935400 | 33.7251 | -0.13 | -0.38 | 33.855 | 33.855 | 33.7251 | 61 |
| 1716589800 | 33.855 | 0.05 | 0.13 | 33.8095 | 33.855 | 33.8095 | 51 |
| 1716503400 | 33.8095 | -0.11 | -0.31 | 33.915 | 33.915 | 33.8095 | 542 |
| 1716417000 | 33.915 | -0.02 | -0.06 | 33.935 | 33.935 | 33.915 | 64 |
| 1716330600 | 33.935 | 0.05 | 0.15 | 33.8851 | 33.935 | 33.8851 | 23 |
| 1716244200 | 33.8851 | -0 | -0.00 | 33.92 | 33.92 | 33.8851 | 284 |
| 1715985000 | 33.8859 | -0.03 | -0.09 | 33.9152 | 33.9152 | 33.8859 | 0 |
| 1715898600 | 33.9152 | -0.02 | -0.06 | 33.9355 | 33.9355 | 33.9152 | 112 |
| 1715812200 | 33.9355 | 0.18 | 0.54 | 33.752 | 33.94 | 33.752 | 112 |
| 1715725800 | 33.752 | 0.08 | 0.24 | 33.75 | 33.752 | 33.75 | 97 |
| 1715639400 | 33.6711 | 0 | 0.00 | 33.67 | 33.6711 | 33.67 | 1 |
| 1715380200 | 33.67 | -0.04 | -0.13 | 33.69 | 33.69 | 33.67 | 223 |
| 1715293800 | 33.7149 | 0.08 | 0.24 | 33.6346 | 33.7149 | 33.6346 | 36 |
| 1715207400 | 33.6346 | -0.03 | -0.09 | 33.665 | 33.665 | 33.6346 | 3 |
| 1715121000 | 33.665 | 0.02 | 0.04 | 33.65 | 33.665 | 33.65 | 3 |
| 1715034600 | 33.65 | 0.08 | 0.23 | 33.61 | 33.65 | 33.57 | 107 |
| 1714775400 | 33.5732 | 0.15 | 0.46 | 33.4189 | 33.5732 | 33.4189 | 0 |
| 1714689000 | 33.4189 | 0.1 | 0.30 | 33.33 | 33.4189 | 33.33 | 7 |
| 1714602600 | 33.3186 | 0.12 | 0.35 | 33.2016 | 33.3186 | 33.2016 | 36 |
| 1714516200 | 33.2016 | -0.09 | -0.27 | 33.2929 | 33.2929 | 33.2016 | 16 |
| 1714429800 | 33.2929 | 0.1 | 0.31 | 33.25 | 33.2929 | 33.25 | 82 |
| 1714170600 | 33.1916 | -0.13 | -0.39 | 33.2 | 33.2 | 33.1916 | 28 |
| 1714084200 | 33.32 | -0.1 | -0.29 | 33.4153 | 33.4153 | 33.28 | 210 |
| 1713997800 | 33.4153 | -0.04 | -0.12 | 33.4543 | 33.4543 | 33.4153 | 1030 |
| 1713911400 | 33.4543 | 0.14 | 0.43 | 33.312399 | 33.4543 | 33.312399 | 443 |
| 1713825000 | 33.312399 | 0.03 | 0.09 | 33.281 | 33.36 | 33.281 | 44 |
| 1713565800 | 33.281 | 0.02 | 0.07 | 33.259 | 33.281 | 33.259 | 0 |
| 1713479400 | 33.259 | -0.01 | -0.03 | 33.27 | 33.27 | 33.244999 | 1339 |
| 1713393000 | 33.27 | 0.07 | 0.23 | 33.195099 | 33.27 | 33.195099 | 2067 |
| 1713306600 | 33.195099 | -0.09 | -0.26 | 33.2 | 33.22 | 33.18 | 1865 |
| 1713220200 | 33.2811 | -0.25 | -0.74 | 33.365 | 33.365 | 33.27 | 1463 |
| 1712961000 | 33.53 | 0.05 | 0.14 | 33.509999 | 33.53 | 33.5 | 781 |
| 1712874600 | 33.4846 | -0.05 | -0.15 | 33.549999 | 33.549999 | 33.479999 | 992 |
| 1712788200 | 33.534999 | -0.35 | -1.02 | 33.88 | 33.88 | 33.534999 | 20956 |
| 1712701800 | 33.88 | 0.07 | 0.21 | 33.81 | 33.88 | 33.81 | 39 |
| 1712615400 | 33.81 | 0.01 | 0.01 | 33.805 | 33.83 | 33.7449 | 1177 |
| 1712356200 | 33.805 | -0.08 | -0.22 | 33.8801 | 33.8801 | 33.805 | 58 |
| 1712269800 | 33.8801 | 0.05 | 0.15 | 33.9 | 33.9 | 33.8801 | 25 |
| 1712183400 | 33.83 | 0.03 | 0.10 | 33.795 | 33.84 | 33.78 | 5559 |
| 1712097000 | 33.795 | -0.09 | -0.25 | 33.88 | 33.88 | 33.783 | 3251 |
| 1712010600 | 33.88 | -0.16 | -0.47 | 34.0392 | 34.0392 | 33.88 | 134 |
| 1711665000 | 34.0392 | 0.01 | 0.03 | 34.0303 | 34.08 | 34.03 | 505 |
| 1711578600 | 34.0303 | -0.08 | -0.22 | 34.02 | 34.0399 | 34.02 | 1336 |
| 1711492200 | 34.107 | -0.01 | -0.02 | 34.1134 | 34.1134 | 34.107 | 14 |
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
