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 | -0.155 | -0.456688273424 | 33.94 | 33.99 | 33.69 | 153736 | 33.8254779 | SP |
| 4 | 0.115 | 0.34155034155 | 33.67 | 34.17 | 33.47 | 241166 | 33.88554899 | SP |
| 12 | 0.205 | 0.610482430018 | 33.58 | 34.17 | 32.98 | 261264 | 33.56602819 | SP |
| 26 | -1.475 | -4.18321043676 | 35.26 | 35.34 | 32.98 | 243855 | 33.90060235 | SP |
| 52 | 0.105 | 0.311757719715 | 33.68 | 35.34 | 32.68 | 214689 | 33.8725139 | SP |
| 156 | -3.095 | -8.3920824295 | 36.88 | 37.2299 | 31.1632 | 168369 | 33.68357867 | SP |
| 260 | -4.105 | -10.833993138 | 37.89 | 42.88 | 31.1632 | 136155 | 35.46972195 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 33.785 | -0.05 | -0.13 | 33.83 | 33.83 | 33.779 | 218597 |
| 1741905000 | 33.83 | 0.08 | 0.24 | 33.77 | 33.85 | 33.71 | 217681 |
| 1741818600 | 33.75 | -0.05 | -0.15 | 33.77 | 33.82 | 33.69 | 116068 |
| 1741732200 | 33.8 | -0.16 | -0.47 | 33.91 | 33.9692 | 33.7941 | 202202 |
| 1741645800 | 33.96 | 0.15 | 0.44 | 33.95 | 33.99 | 33.91 | 110200 |
| 1741390200 | 33.81 | -0.04 | -0.12 | 33.94 | 33.94 | 33.771 | 122527 |
| 1741303800 | 33.85 | -0.05 | -0.15 | 33.86 | 33.89 | 33.78 | 194854 |
| 1741217400 | 33.9 | -0.11 | -0.32 | 34.03 | 34.0369 | 33.89 | 202231 |
| 1741131000 | 34.01 | -0.08 | -0.23 | 34.17 | 34.17 | 33.98 | 167304 |
| 1741044600 | 34.09 | 0.04 | 0.12 | 33.96 | 34.1 | 33.9 | 145462 |
| 1740785400 | 34.05 | 0.14 | 0.41 | 33.97 | 34.05 | 33.925 | 643481 |
| 1740699000 | 33.91 | -0.15 | -0.44 | 33.9 | 33.925 | 33.855 | 236609 |
| 1740612600 | 34.06 | 0.08 | 0.24 | 33.99 | 34.0668 | 33.96 | 293922 |
| 1740526200 | 33.98 | 0.16 | 0.47 | 33.96 | 34 | 33.9318 | 818067 |
| 1740439800 | 33.82 | 0.07 | 0.21 | 33.75 | 33.82 | 33.72 | 177867 |
| 1740180600 | 33.75 | 0.12 | 0.36 | 33.7 | 33.7958 | 33.67 | 269900 |
| 1740094200 | 33.63 | 0.07 | 0.21 | 33.59 | 33.66 | 33.59 | 191761 |
| 1740007800 | 33.56 | 0.05 | 0.15 | 33.47 | 33.57 | 33.47 | 117683 |
| 1739921400 | 33.509999 | -0.13 | -0.39 | 33.61 | 33.61 | 33.509999 | 138177 |
| 1739575800 | 33.64 | 0.09 | 0.27 | 33.67 | 33.7 | 33.62 | 216161 |
| 1739489400 | 33.549999 | 0.19 | 0.57 | 33.479999 | 33.5589 | 33.479999 | 381937 |
| 1739403000 | 33.36 | -0.15 | -0.45 | 33.34 | 33.38 | 33.305 | 123722 |
| 1739316600 | 33.509999 | -0.09 | -0.27 | 33.509999 | 33.5383 | 33.5 | 170851 |
| 1739230200 | 33.6 | 0.04 | 0.12 | 33.61 | 33.64 | 33.5601 | 94486 |
| 1738971000 | 33.56 | -0.08 | -0.24 | 33.57 | 33.59 | 33.5289 | 880396 |
| 1738884600 | 33.64 | 0 | 0.00 | 33.6 | 33.6581 | 33.6 | 217762 |
| 1738798200 | 33.64 | 0.13 | 0.39 | 33.63 | 33.706 | 33.6 | 201639 |
| 1738711800 | 33.509999 | 0.05 | 0.15 | 33.4 | 33.509999 | 33.384999 | 446116 |
| 1738625400 | 33.46 | 0.05 | 0.15 | 33.509999 | 33.5399 | 33.405 | 248316 |
| 1738366200 | 33.409999 | -0.09 | -0.27 | 33.47 | 33.5075 | 33.354999 | 218499 |
| 1738279800 | 33.5 | -0.02 | -0.06 | 33.5 | 33.509999 | 33.454099 | 163288 |
| 1738193400 | 33.52 | -0.01 | -0.03 | 33.58 | 33.61 | 33.47 | 445206 |
| 1738107000 | 33.53 | -0.02 | -0.06 | 33.5 | 33.57 | 33.4808 | 317408 |
| 1738020600 | 33.549999 | 0.15 | 0.45 | 33.509999 | 33.57 | 33.485 | 284448 |
| 1737761400 | 33.4 | 0.02 | 0.06 | 33.34 | 33.4086 | 33.31 | 136193 |
| 1737675000 | 33.38 | 0 | 0.00 | 33.38 | 33.38 | 33.38 | 0 |
| 1737588600 | 33.38 | -0.06 | -0.18 | 33.439999 | 33.445 | 33.364199 | 266382 |
| 1737502200 | 33.439999 | 0.11 | 0.33 | 33.43 | 33.4504 | 33.4 | 126855 |
| 1737156600 | 33.33 | -0.03 | -0.09 | 33.409999 | 33.409999 | 33.321399 | 349309 |
| 1737070200 | 33.36 | 0.07 | 0.21 | 33.28 | 33.369999 | 33.225 | 318532 |
| 1736983800 | 33.29 | 0.26 | 0.79 | 33.189999 | 33.299999 | 33.189999 | 343006 |
| 1736897400 | 33.03 | 0 | 0.00 | 33.02 | 33.03 | 32.979999 | 217919 |
| 1736811000 | 33.03 | -0.01 | -0.03 | 33.06 | 33.06 | 32.9912 | 280346 |
| 1736551800 | 33.04 | -0.16 | -0.48 | 33.06 | 33.125 | 33.04 | 350302 |
| 1736379000 | 33.2 | 0.05 | 0.15 | 33.1287 | 33.22 | 33.0906 | 209252 |
| 1736292600 | 33.15 | -0.15 | -0.45 | 33.255 | 33.255 | 33.13 | 250556 |
| 1736206200 | 33.299999 | -0.01 | -0.03 | 33.31 | 33.32 | 33.255 | 321456 |
| 1735947000 | 33.31 | -0.05 | -0.15 | 33.4 | 33.4 | 33.28 | 573362 |
| 1735860600 | 33.36 | 0.03 | 0.09 | 33.38 | 33.42 | 33.297199 | 123808 |
| 1735687800 | 33.33 | -0.22 | -0.66 | 33.42 | 33.42 | 33.28 | 178053 |
| 1735601400 | 33.549999 | 0.1 | 0.30 | 33.56 | 33.595 | 33.549999 | 299350 |
| 1735342200 | 33.45 | -0.08 | -0.24 | 33.52 | 33.53 | 33.439999 | 155692 |
| 1735255800 | 33.53 | 0.04 | 0.12 | 33.409999 | 33.53 | 33.409999 | 206595 |
| 1735077840 | 33.49 | 0 | 0.00 | 33.45 | 33.49 | 33.409999 | 112301 |
| 1734996600 | 33.49 | -0.09 | -0.27 | 33.56 | 33.56 | 33.4532 | 272622 |
| 1734737400 | 33.58 | 0.1 | 0.30 | 33.58 | 33.64 | 33.57 | 240110 |
| 1734651000 | 33.479999 | -0.14 | -0.42 | 33.49 | 33.509999 | 33.4108 | 323566 |
| 1734564600 | 33.62 | -0.18 | -0.53 | 33.81 | 33.82 | 33.555 | 252063 |
| 1734478200 | 33.8 | 0.01 | 0.03 | 33.81 | 33.84 | 33.78 | 457687 |
| 1734391800 | 33.79 | 0.01 | 0.03 | 33.85 | 33.85 | 33.7701 | 166923 |
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
