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 | 0.128 | 0.385811772082 | 33.1768 | 33.4948 | 32.77 | 2673 | 33.21700573 | SP |
| 4 | 0.6264 | 1.91686251469 | 32.6784 | 33.66 | 32.1111 | 1835 | 33.01539877 | SP |
| 12 | 1.1097 | 3.44679780463 | 32.1951 | 33.66 | 31.56 | 3177 | 32.56300185 | SP |
| 26 | 5.1795 | 18.4158035648 | 28.1253 | 33.66 | 27.7557 | 3233 | 31.149495 | SP |
| 52 | 4.6145 | 16.0838332119 | 28.6903 | 33.66 | 27.54 | 4798 | 30.24165088 | SP |
| 156 | 6.9517 | 26.3790597691 | 26.3531 | 33.66 | 18.49 | 7686 | 24.06915775 | SP |
| 260 | 7.6748 | 29.9445961764 | 25.63 | 33.66 | 18.49 | 7281 | 24.29990975 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 33.3048 | -0.19 | -0.57 | 33.494799 | 33.494799 | 33.3048 | 96 |
| 1738884600 | 33.494799 | 0.09 | 0.26 | 33.407899 | 33.494799 | 33.4 | 1485 |
| 1738798200 | 33.407899 | 0.08 | 0.25 | 33.15 | 33.407899 | 33.15 | 1983 |
| 1738711800 | 33.3234 | 0.26 | 0.78 | 33.0651 | 33.3234 | 33.0651 | 1231 |
| 1738625400 | 33.0651 | -0.11 | -0.35 | 32.77 | 33.13 | 32.77 | 5225 |
| 1738366200 | 33.179699 | 0 | 0.01 | 33.1768 | 33.45 | 33.14 | 3440 |
| 1738279800 | 33.1768 | 0.04 | 0.11 | 33.139 | 33.1768 | 33.139 | 74 |
| 1738193400 | 33.139 | 0.01 | 0.03 | 33.1301 | 33.139 | 33.04 | 166 |
| 1738107000 | 33.1301 | 0.35 | 1.07 | 32.78 | 33.2 | 32.78 | 1261 |
| 1738020600 | 32.78 | -0.67 | -2.00 | 32.57 | 33.009999 | 32.57 | 235 |
| 1737761400 | 33.4478 | -0.04 | -0.11 | 33.66 | 33.66 | 33.369999 | 5110 |
| 1737675000 | 33.484299 | 0 | 0.00 | 33.484299 | 33.484299 | 33.484299 | 0 |
| 1737588600 | 33.484299 | 0.21 | 0.64 | 33.270699 | 33.534999 | 33.270699 | 1663 |
| 1737502200 | 33.270699 | 0.17 | 0.50 | 33.1053 | 33.35 | 33.1053 | 1621 |
| 1737156600 | 33.1053 | 0.32 | 0.98 | 32.7856 | 33.1053 | 32.7856 | 91 |
| 1737070200 | 32.7856 | -0.09 | -0.27 | 32.8741 | 32.88 | 32.7856 | 919 |
| 1736983800 | 32.8741 | 0.59 | 1.83 | 32.281999 | 32.8741 | 32.281999 | 88 |
| 1736897400 | 32.281999 | -0.03 | -0.08 | 32.3093 | 32.3388 | 32.140099 | 2683 |
| 1736811000 | 32.3093 | -0.03 | -0.10 | 32.3419 | 32.3419 | 32.1111 | 4891 |
| 1736551800 | 32.3419 | -0.34 | -1.03 | 32.6784 | 32.6784 | 32.331 | 865 |
| 1736379000 | 32.6784 | 0.02 | 0.07 | 32.6546 | 32.6784 | 32.6546 | 89 |
| 1736292600 | 32.6546 | -0.35 | -1.05 | 33.0017 | 33.0017 | 32.6546 | 3623 |
| 1736206200 | 33.0017 | 0.2 | 0.60 | 32.8034 | 33.119999 | 32.8034 | 2099 |
| 1735947000 | 32.8034 | 0.37 | 1.14 | 32.4346 | 32.8034 | 32.4346 | 5796 |
| 1735860600 | 32.4346 | -0.05 | -0.15 | 32.4838 | 32.695 | 32.35 | 1749 |
| 1735687800 | 32.4838 | -0.18 | -0.54 | 32.659999 | 32.659999 | 32.4838 | 1923 |
| 1735601400 | 32.659999 | -0.2 | -0.60 | 32.74 | 32.83 | 32.63 | 7617 |
| 1735342200 | 32.8586 | -0.28 | -0.85 | 33.1413 | 33.1413 | 32.8586 | 61 |
| 1735255800 | 33.1413 | 0.05 | 0.15 | 33.091299 | 33.1413 | 33.049999 | 4148 |
| 1735077840 | 33.091299 | 0.29 | 0.88 | 32.8031 | 33.099899 | 32.8031 | 608 |
| 1734996600 | 32.8031 | 0.26 | 0.79 | 32.545699 | 32.82 | 32.545699 | 7993 |
| 1734737400 | 32.545699 | 0.19 | 0.59 | 32.3539 | 32.7 | 32.29 | 2666 |
| 1734651000 | 32.3539 | -0.12 | -0.36 | 32.47 | 32.52 | 32.299999 | 11072 |
| 1734564600 | 32.47 | -0.65 | -1.98 | 33.124499 | 33.21 | 32.47 | 9651 |
| 1734478200 | 33.124499 | -0.05 | -0.15 | 33.174799 | 33.174799 | 33.118 | 822 |
| 1734391800 | 33.174799 | 0.14 | 0.44 | 33.03 | 33.259999 | 33.03 | 1041 |
| 1734132600 | 33.03 | 0.1 | 0.29 | 32.9343 | 33.03 | 32.9343 | 3150 |
| 1734046200 | 32.9343 | -0.1 | -0.30 | 33.034999 | 33.034999 | 32.926499 | 467 |
| 1733959800 | 33.034999 | 0.29 | 0.89 | 32.744799 | 33.034999 | 32.744799 | 144 |
| 1733873400 | 32.744799 | -0.05 | -0.16 | 32.78 | 32.88 | 32.744799 | 506 |
| 1733787000 | 32.7969 | -0.16 | -0.49 | 32.96 | 32.96 | 32.784999 | 845 |
| 1733527800 | 32.96 | 0.15 | 0.47 | 32.8051 | 33 | 32.8051 | 1709 |
| 1733441400 | 32.8051 | -0.06 | -0.20 | 32.78 | 32.8051 | 32.78 | 437 |
| 1733355000 | 32.8699 | 0.19 | 0.58 | 32.679299 | 32.899 | 32.679299 | 1605 |
| 1733268600 | 32.679299 | 0.11 | 0.35 | 32.5647 | 32.71 | 32.5647 | 968 |
| 1733182200 | 32.5647 | 0.17 | 0.52 | 32.3954 | 32.59 | 32.3954 | 8199 |
| 1732917840 | 32.3954 | 0.22 | 0.68 | 32.176699 | 32.3954 | 32.176699 | 749 |
| 1732750200 | 32.176699 | -0.14 | -0.44 | 32.3189 | 32.3189 | 32.11 | 2532 |
| 1732663800 | 32.3189 | 0.16 | 0.50 | 32.1589 | 32.36 | 32.1589 | 5346 |
| 1732577400 | 32.1589 | 0.05 | 0.14 | 32.1132 | 32.1589 | 32 | 46952 |
| 1732318200 | 32.1132 | 0.08 | 0.25 | 32.033499 | 32.1132 | 32.033499 | 1665 |
| 1732231800 | 32.033499 | 0.11 | 0.34 | 31.9248 | 32.033499 | 31.9248 | 1 |
| 1732145400 | 31.9248 | -0.06 | -0.18 | 31.9839 | 31.9839 | 31.9248 | 25 |
| 1732059000 | 31.9839 | 0.14 | 0.44 | 31.8439 | 31.9839 | 31.8439 | 1102 |
| 1731972600 | 31.8439 | 0.22 | 0.70 | 31.83 | 31.8439 | 31.83 | 214 |
| 1731713400 | 31.623 | -0.57 | -1.78 | 32.195099 | 32.195099 | 31.56 | 974 |
| 1731627000 | 32.195099 | -0.08 | -0.26 | 32.2776 | 32.3299 | 32.189999 | 5357 |
| 1731540600 | 32.2776 | -0.02 | -0.06 | 32.2954 | 32.409999 | 32.27 | 2009 |
| 1731454200 | 32.2954 | -0 | -0.00 | 32.295699 | 32.35 | 32.229999 | 753 |
| 1731367800 | 32.295699 | 0 | 0.00 | 32.2954 | 32.295699 | 32.2954 | 0 |
| 1731108600 | 32.2954 | 0.03 | 0.09 | 32.2654 | 32.2954 | 32.21 | 968 |
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
