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 | 0.4614 | 1.39059674503 | 33.18 | 34.3697 | 32.91 | 20534 | 33.86427796 | SP |
| 4 | 0.4614 | 1.39059674503 | 33.18 | 34.3697 | 32.91 | 23706 | 33.65114196 | SP |
| 12 | 1.0614 | 3.25782688766 | 32.58 | 34.3697 | 31.02 | 35045 | 32.36460654 | SP |
| 26 | -0.1186 | -0.351303317536 | 33.76 | 35.49 | 31.02 | 27085 | 32.92411184 | SP |
| 52 | 1.1314 | 3.48015995078 | 32.51 | 35.49 | 31.02 | 34042 | 32.62580738 | SP |
| 156 | -0.1386 | -0.410301953819 | 33.78 | 35.49 | 24.93 | 64716 | 29.82831128 | SP |
| 260 | 7.7214 | 29.7893518519 | 25.92 | 39.8239 | 19.81 | 68799 | 29.48133156 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 33.6414 | 0 | 0.01 | 33.65 | 33.74 | 33.43 | 18406 |
| 1741645800 | 33.6387 | -0.73 | -2.13 | 33.89 | 33.89 | 33.45 | 15106 |
| 1741390200 | 34.3697 | 0.45 | 1.31 | 34.04 | 34.3697 | 34.04 | 14199 |
| 1741303800 | 33.9243 | -0.25 | -0.74 | 34.03 | 34.15 | 33.87 | 15458 |
| 1741217400 | 34.1769 | 0.85 | 2.55 | 33.77 | 34.1769 | 33.77 | 31131 |
| 1741131000 | 33.3269 | -0.03 | -0.08 | 33.18 | 33.5 | 32.909999 | 26814 |
| 1741044600 | 33.354999 | 0.19 | 0.57 | 33.67 | 33.72 | 33.22 | 35542 |
| 1740785400 | 33.167499 | -0.12 | -0.35 | 33.1 | 33.2 | 32.92 | 16602 |
| 1740699000 | 33.2853 | -0.4 | -1.19 | 33.62 | 33.62 | 33.2853 | 12129 |
| 1740612600 | 33.6864 | -0.01 | -0.03 | 33.69 | 33.95 | 33.57 | 30889 |
| 1740526200 | 33.6969 | 0.19 | 0.57 | 33.79 | 33.8367 | 33.549999 | 36572 |
| 1740439800 | 33.5047 | -0.04 | -0.11 | 33.63 | 33.6701 | 33.5047 | 22300 |
| 1740180600 | 33.54 | -0.32 | -0.95 | 33.87 | 33.87 | 33.53 | 36300 |
| 1740094200 | 33.86 | 0.14 | 0.43 | 33.83 | 33.9384 | 33.75 | 23639 |
| 1740007800 | 33.7161 | -0.22 | -0.66 | 33.67 | 33.74 | 33.6291 | 16967 |
| 1739921400 | 33.9405 | 0.18 | 0.55 | 33.9 | 34.01 | 33.89 | 18236 |
| 1739575800 | 33.7559 | 0.04 | 0.13 | 33.87 | 33.94 | 33.7501 | 27091 |
| 1739489400 | 33.713 | 0.4 | 1.22 | 33.39 | 33.72 | 33.39 | 40431 |
| 1739403000 | 33.3081 | 0.02 | 0.06 | 33.03 | 33.393 | 33.03 | 13127 |
| 1739316600 | 33.2882 | 0.08 | 0.24 | 33.18 | 33.2913 | 33.1443 | 17922 |
| 1739230200 | 33.21 | 0.19 | 0.58 | 33.119999 | 33.229999 | 33.119999 | 23131 |
| 1738971000 | 33.02 | -0.21 | -0.63 | 33.24 | 33.279899 | 32.958 | 17939 |
| 1738884600 | 33.229799 | 0.17 | 0.50 | 33.159999 | 33.24 | 33.14 | 21389 |
| 1738798200 | 33.0631 | 0.35 | 1.08 | 32.909999 | 33.09 | 32.909999 | 23257 |
| 1738711800 | 32.71 | 0.33 | 1.03 | 32.47 | 32.764699 | 32.47 | 24909 |
| 1738625400 | 32.3755 | -0.24 | -0.75 | 32.189999 | 32.479999 | 32.13 | 31495 |
| 1738366200 | 32.619999 | -0.43 | -1.30 | 32.92 | 33.0793 | 32.619999 | 34069 |
| 1738279800 | 33.049999 | 0.4 | 1.21 | 32.799999 | 33.215 | 32.799999 | 22820 |
| 1738193400 | 32.6537 | -0.02 | -0.05 | 32.71 | 32.729999 | 32.564999 | 27425 |
| 1738107000 | 32.6693 | 0.07 | 0.21 | 32.64 | 32.7025 | 32.52 | 26393 |
| 1738020600 | 32.6 | -0.12 | -0.36 | 32.56 | 32.65 | 32.54 | 35582 |
| 1737761400 | 32.7179 | 0.35 | 1.07 | 32.59 | 32.8293 | 32.59 | 23419 |
| 1737675000 | 32.3722 | 0 | 0.00 | 32.3722 | 32.3722 | 32.3722 | 0 |
| 1737588600 | 32.3722 | -0.14 | -0.42 | 32.45 | 32.465 | 32.3722 | 19598 |
| 1737502200 | 32.510199 | 0.58 | 1.81 | 32.33 | 32.5199 | 32.299999 | 18666 |
| 1737156600 | 31.9319 | 0.16 | 0.51 | 31.87 | 32.049999 | 31.87 | 22805 |
| 1737070200 | 31.7706 | 0.04 | 0.13 | 31.74 | 31.85 | 31.67 | 17757 |
| 1736983800 | 31.73 | 0.41 | 1.30 | 31.82 | 31.8293 | 31.65 | 32492 |
| 1736897400 | 31.3241 | 0.12 | 0.40 | 31.24 | 31.325 | 31.18 | 18324 |
| 1736811000 | 31.2 | -0.04 | -0.13 | 31.02 | 31.2 | 31.02 | 60946 |
| 1736551800 | 31.24 | -0.45 | -1.42 | 31.44 | 31.46 | 31.2092 | 50923 |
| 1736379000 | 31.69 | -0.16 | -0.50 | 31.61 | 31.7058 | 31.502 | 34139 |
| 1736292600 | 31.85 | -0.27 | -0.84 | 32.229999 | 32.229999 | 31.84 | 35450 |
| 1736206200 | 32.119999 | 0.14 | 0.44 | 32.2 | 32.2764 | 32.0937 | 19102 |
| 1735947000 | 31.98 | 0.29 | 0.92 | 31.93 | 31.98 | 31.81 | 19029 |
| 1735860600 | 31.69 | 0.07 | 0.22 | 31.83 | 31.9 | 31.6709 | 40817 |
| 1735687800 | 31.62 | -0.15 | -0.47 | 31.76 | 31.775 | 31.605 | 13866 |
| 1735601400 | 31.77 | 0.01 | 0.03 | 31.5 | 31.86 | 31.5 | 427182 |
| 1735342200 | 31.76 | -0.02 | -0.08 | 31.71 | 31.77 | 31.6005 | 80346 |
| 1735255800 | 31.7841 | 0.08 | 0.26 | 31.7 | 31.8 | 31.7 | 15044 |
| 1735077840 | 31.7013 | 0.06 | 0.18 | 31.6 | 31.7671 | 31.6 | 14551 |
| 1734996600 | 31.6438 | -0.2 | -0.62 | 31.41 | 31.65 | 31.41 | 29161 |
| 1734737400 | 31.84 | 0.15 | 0.47 | 31.55 | 32.08 | 31.55 | 33293 |
| 1734651000 | 31.69 | -0.03 | -0.10 | 31.92 | 31.99 | 31.5 | 98557 |
| 1734564600 | 31.7214 | -0.77 | -2.36 | 32.52 | 32.5401 | 31.72 | 13716 |
| 1734478200 | 32.488999 | -0.11 | -0.34 | 32.58 | 32.58 | 32.46 | 27039 |
| 1734391800 | 32.6 | -0.17 | -0.52 | 32.58 | 32.729999 | 32.58 | 26698 |
| 1734132600 | 32.77 | -0.07 | -0.22 | 32.88 | 32.88 | 32.71 | 12674 |
| 1734046200 | 32.8414 | -0.31 | -0.93 | 32.96 | 33.06 | 32.84 | 12566 |
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
