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 | -0.29 | -0.864897107068 | 33.53 | 33.95 | 32.61 | 124023 | 33.56864508 | SP |
| 4 | -0.04 | -0.120192307692 | 33.28 | 34.9757 | 32.61 | 98666 | 33.84495898 | SP |
| 12 | -0.18 | -0.538599640934 | 33.42 | 34.9757 | 32.61 | 98524 | 33.70097482 | SP |
| 26 | 0.05 | 0.150647785478 | 33.19 | 35.129 | 31.1388 | 123869 | 33.51496742 | SP |
| 52 | -0.52 | -1.54028436019 | 33.76 | 35.129 | 28.23 | 122240 | 32.76073389 | SP |
| 156 | -10.04 | -23.1977818854 | 43.28 | 47.51 | 22.21 | 85997 | 32.85677431 | SP |
| 260 | 7.59 | 29.5906432749 | 25.65 | 52.39 | 19.1 | 74310 | 34.15969622 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 33.24 | 0.37 | 1.11 | 33.25 | 33.32 | 33.06 | 165432 |
| 1721946600 | 32.875 | -0.22 | -0.65 | 32.86 | 33.4 | 32.61 | 86770 |
| 1721860200 | 33.09 | -0.73 | -2.16 | 33.68 | 33.6842 | 33.04 | 77292 |
| 1721773800 | 33.82 | -0.02 | -0.06 | 33.76 | 33.95 | 33.66 | 321281 |
| 1721687400 | 33.84 | 0.47 | 1.41 | 33.65 | 33.84 | 33.4962 | 80756 |
| 1721428200 | 33.369999 | -0.26 | -0.77 | 33.53 | 33.6045 | 33.27 | 42860 |
| 1721341800 | 33.63 | -0.58 | -1.70 | 34.29 | 34.3857 | 33.53 | 69762 |
| 1721255400 | 34.21 | -0.74 | -2.12 | 34.48 | 34.6088 | 34.14 | 63047 |
| 1721169000 | 34.95 | 0.55 | 1.60 | 34.64 | 34.9757 | 34.6135 | 76843 |
| 1721082600 | 34.4 | -0.16 | -0.46 | 34.55 | 34.665 | 34.37 | 54613 |
| 1720823400 | 34.56 | 0.25 | 0.73 | 34.31 | 34.681 | 34.31 | 84706 |
| 1720737000 | 34.31 | 0.16 | 0.47 | 34.42 | 34.66 | 34.21 | 64560 |
| 1720650600 | 34.15 | 0.22 | 0.65 | 34.08 | 34.1743 | 33.969 | 130055 |
| 1720564200 | 33.93 | -0.02 | -0.06 | 33.95 | 34 | 33.8106 | 103738 |
| 1720477800 | 33.95 | -0.05 | -0.15 | 34 | 34 | 33.83 | 82204 |
| 1720218600 | 34 | 0.23 | 0.68 | 33.72 | 34 | 33.72 | 135003 |
| 1720040640 | 33.77 | 0.42 | 1.26 | 33.49 | 33.84 | 33.49 | 99626 |
| 1719959400 | 33.35 | 0.24 | 0.72 | 33.06 | 33.36 | 33.06 | 73396 |
| 1719873000 | 33.11 | -0.08 | -0.24 | 33.28 | 33.3435 | 32.97 | 109644 |
| 1719613800 | 33.189999 | 0.14 | 0.42 | 33.25 | 33.4369 | 33.1 | 123538 |
| 1719527400 | 33.049999 | 0.07 | 0.21 | 32.92 | 33.1467 | 32.869999 | 132588 |
| 1719441000 | 32.979999 | 0.06 | 0.18 | 32.92 | 32.9899 | 32.79 | 180802 |
| 1719354600 | 32.92 | -0.02 | -0.06 | 32.89 | 32.939999 | 32.7603 | 131671 |
| 1719268200 | 32.939999 | -0.35 | -1.05 | 33.24 | 33.2755 | 32.939999 | 147757 |
| 1719009000 | 33.29 | -0.04 | -0.12 | 33.29 | 33.31 | 33.049999 | 121481 |
| 1718922600 | 33.330599 | -0.27 | -0.80 | 33.62 | 33.62 | 33.14 | 130672 |
| 1718749800 | 33.6 | 0.05 | 0.15 | 33.53 | 33.6599 | 33.46 | 118608 |
| 1718663400 | 33.549999 | 0.16 | 0.48 | 33.5 | 33.66 | 33.170099 | 103179 |
| 1718404200 | 33.39 | -0.03 | -0.09 | 33.369999 | 33.4799 | 33.27 | 106312 |
| 1718317800 | 33.42 | -0.43 | -1.27 | 33.8 | 33.81 | 33.335 | 104209 |
| 1718231400 | 33.85 | 0.49 | 1.47 | 33.91 | 34.2 | 33.7746 | 89768 |
| 1718145000 | 33.36 | -0.18 | -0.54 | 33.38 | 33.38 | 33.08 | 64764 |
| 1718058600 | 33.54 | 0.05 | 0.15 | 33.33 | 33.67 | 33.2802 | 87945 |
| 1717799400 | 33.49 | -0.31 | -0.92 | 33.72 | 33.75 | 33.386 | 74010 |
| 1717713000 | 33.8 | -0.07 | -0.21 | 33.94 | 33.94 | 33.706 | 75962 |
| 1717626600 | 33.87 | 0.51 | 1.53 | 33.49 | 33.9135 | 33.442999 | 95664 |
| 1717540200 | 33.36 | -0.13 | -0.39 | 33.36 | 33.515 | 33.259999 | 70833 |
| 1717453800 | 33.49 | 0.01 | 0.03 | 33.61 | 33.7437 | 33.172199 | 75473 |
| 1717194600 | 33.479999 | 0.06 | 0.18 | 33.42 | 33.56 | 32.9401 | 65865 |
| 1717108200 | 33.42 | -0.17 | -0.51 | 33.49 | 33.6893 | 33.3401 | 64688 |
| 1717021800 | 33.59 | -0.5 | -1.47 | 33.45 | 33.7 | 33.45 | 84809 |
| 1716935400 | 34.09 | 0.12 | 0.35 | 34 | 34.175 | 33.8971 | 77362 |
| 1716589800 | 33.97 | 0.29 | 0.86 | 33.88 | 34.02 | 33.74 | 84313 |
| 1716503400 | 33.68 | -0.54 | -1.58 | 34.35 | 34.454 | 33.502 | 121237 |
| 1716417000 | 34.22 | -0.13 | -0.38 | 34.29 | 34.42 | 34.07 | 77797 |
| 1716330600 | 34.35 | -0.33 | -0.95 | 34.46 | 34.46 | 34.2453 | 78633 |
| 1716244200 | 34.68 | 0.16 | 0.46 | 34.54 | 34.7 | 34.52 | 76814 |
| 1715985000 | 34.52 | -0.02 | -0.06 | 34.56 | 34.64 | 34.335 | 50658 |
| 1715898600 | 34.54 | -0.02 | -0.06 | 34.45 | 34.6096 | 34.4448 | 82968 |
| 1715812200 | 34.56 | 0.49 | 1.44 | 34.43 | 34.56 | 34.128 | 95843 |
| 1715725800 | 34.07 | 0.37 | 1.10 | 33.78 | 34.1185 | 33.78 | 350330 |
| 1715639400 | 33.6999 | 0.3 | 0.90 | 33.6 | 33.85 | 33.6 | 68312 |
| 1715380200 | 33.4 | -0.22 | -0.65 | 33.65 | 33.6813 | 33.296599 | 39304 |
| 1715293800 | 33.6199 | 0.23 | 0.69 | 33.4 | 33.64 | 33.345 | 52865 |
| 1715207400 | 33.39 | -0.23 | -0.68 | 33.409999 | 33.499899 | 33.259999 | 50873 |
| 1715121000 | 33.62 | -0.09 | -0.27 | 33.6 | 33.78 | 33.49 | 143094 |
| 1715034600 | 33.7117 | 0.4 | 1.21 | 33.58 | 33.7168 | 33.509999 | 62594 |
| 1714775400 | 33.31 | 0.33 | 1.00 | 33.42 | 33.54 | 33.2423 | 89325 |
| 1714689000 | 32.979999 | 0.65 | 2.03 | 32.75 | 33.1054 | 32.35 | 143640 |
| 1714602600 | 32.325 | -0.03 | -0.08 | 32.189999 | 32.9645 | 32.189999 | 91872 |
| 1714516200 | 32.35 | -0.76 | -2.30 | 32.909999 | 32.915 | 32.299999 | 71147 |
| 1714429800 | 33.11 | 0.13 | 0.39 | 33 | 33.159999 | 32.915 | 124396 |
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
