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 | -0.3 | -0.910470409712 | 32.95 | 32.95 | 32.56 | 2649 | 32.78821064 | SP |
| 4 | -0.7 | -2.09895052474 | 33.35 | 33.59 | 32.53 | 4840 | 33.01085272 | SP |
| 12 | -0.06 | -0.183430143687 | 32.71 | 33.59 | 32.53 | 5568 | 33.05184794 | SP |
| 26 | 0.84 | 2.64067903175 | 31.81 | 33.59 | 31.39 | 7595 | 32.54703744 | SP |
| 52 | 0.17 | 0.523399014778 | 32.48 | 35.37 | 31.39 | 13458 | 33.62385512 | SP |
| 156 | 2.45 | 8.11258278146 | 30.2 | 36.14 | 28.57 | 22524 | 32.64061553 | SP |
| 260 | 6.03 | 22.6521412472 | 26.62 | 36.14 | 20.775 | 19328 | 31.1352312 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 32.65 | -0.14 | -0.42 | 32.56 | 32.689999 | 32.56 | 9188 |
| 1719354600 | 32.7866 | 0.14 | 0.44 | 32.71 | 32.84 | 32.659999 | 4802 |
| 1719268200 | 32.6432 | -0.14 | -0.43 | 32.75 | 32.75 | 32.6432 | 2051 |
| 1719009000 | 32.784999 | -0.16 | -0.49 | 32.84 | 32.935 | 32.784999 | 1782 |
| 1718922600 | 32.9469 | 0.16 | 0.48 | 32.95 | 32.95 | 32.869999 | 1959 |
| 1718749800 | 32.7899 | -0.01 | -0.03 | 32.9 | 32.9 | 32.7899 | 3902 |
| 1718663400 | 32.7999 | 0.25 | 0.77 | 32.72 | 32.81 | 32.71 | 5401 |
| 1718404200 | 32.549999 | -0.16 | -0.50 | 32.63 | 32.63 | 32.53 | 1467 |
| 1718317800 | 32.7134 | -0.18 | -0.56 | 32.81 | 32.9 | 32.7 | 4889 |
| 1718231400 | 32.8969 | -0.19 | -0.57 | 32.909999 | 32.9399 | 32.81 | 28466 |
| 1718145000 | 33.0843 | -0.12 | -0.36 | 33.13 | 33.134999 | 33.0843 | 1092 |
| 1718058600 | 33.205 | 0.08 | 0.24 | 33.24 | 33.24 | 33.205 | 65 |
| 1717799400 | 33.125 | 0.09 | 0.29 | 33.21 | 33.21 | 33.1203 | 4598 |
| 1717713000 | 33.0308 | 0 | 0.00 | 33.15 | 33.1699 | 33.009999 | 1952 |
| 1717626600 | 33.03 | -0.16 | -0.48 | 33.15 | 33.15 | 33.03 | 9851 |
| 1717540200 | 33.1892 | -0.14 | -0.43 | 33.25 | 33.25 | 33.15 | 2409 |
| 1717453800 | 33.3318 | -0.16 | -0.48 | 33.46 | 33.46 | 33.259999 | 2828 |
| 1717194600 | 33.4916 | -0.06 | -0.16 | 33.53 | 33.53 | 33.439999 | 2441 |
| 1717108200 | 33.546799 | 0.01 | 0.03 | 33.58 | 33.59 | 33.509999 | 9394 |
| 1717021800 | 33.5351 | 0.3 | 0.90 | 33.35 | 33.5351 | 33.35 | 2572 |
| 1716935400 | 33.2361 | 0.11 | 0.34 | 33.1 | 33.25 | 33.1 | 6057 |
| 1716589800 | 33.125 | 0.03 | 0.10 | 33.15 | 33.15 | 33.08 | 4946 |
| 1716503400 | 33.0935 | -0.15 | -0.44 | 33.2303 | 33.2303 | 33.0595 | 2765 |
| 1716417000 | 33.2402 | 0 | 0.00 | 33.299999 | 33.299999 | 33.2402 | 15832 |
| 1716330600 | 33.24 | -0.01 | -0.03 | 33.244999 | 33.2483 | 33.2308 | 1607 |
| 1716244200 | 33.25 | 0.11 | 0.34 | 33.189999 | 33.25 | 33.189999 | 2658 |
| 1715985000 | 33.1372 | 0.09 | 0.27 | 33.1 | 33.185 | 33.1 | 7317 |
| 1715898600 | 33.0486 | -0.03 | -0.09 | 33.09 | 33.1 | 33.0341 | 3813 |
| 1715812200 | 33.08 | -0.13 | -0.38 | 33.11 | 33.122999 | 33.0758 | 11423 |
| 1715725800 | 33.205 | -0.05 | -0.17 | 33.14 | 33.205 | 33.14 | 831 |
| 1715639400 | 33.259999 | -0.06 | -0.18 | 33.229999 | 33.259999 | 33.17 | 5663 |
| 1715380200 | 33.32 | 0.16 | 0.48 | 33.25 | 33.32 | 33.24 | 1765 |
| 1715293800 | 33.159599 | 0.1 | 0.31 | 33.159999 | 33.18 | 33.1201 | 3162 |
| 1715207400 | 33.0581 | 0.1 | 0.31 | 33.06 | 33.06 | 33.0245 | 1903 |
| 1715121000 | 32.955 | -0.23 | -0.69 | 33.08 | 33.08 | 32.9506 | 10353 |
| 1715034600 | 33.184399 | 0.02 | 0.07 | 33.22 | 33.24 | 33.159999 | 2829 |
| 1714775400 | 33.1617 | 0.02 | 0.07 | 33.11 | 33.18 | 33.009999 | 13261 |
| 1714689000 | 33.140099 | 0.02 | 0.06 | 33.25 | 33.25 | 33.140099 | 433 |
| 1714602600 | 33.119999 | -0.16 | -0.48 | 33.119999 | 33.17 | 33.02 | 2602 |
| 1714516200 | 33.2781 | -0.05 | -0.16 | 33.36 | 33.36 | 33.259999 | 1450 |
| 1714429800 | 33.33 | -0.08 | -0.23 | 33.369999 | 33.369999 | 33.33 | 783 |
| 1714170600 | 33.4063 | 0.04 | 0.11 | 33.43 | 33.43 | 33.36 | 1768 |
| 1714084200 | 33.369999 | 0.18 | 0.55 | 33.299999 | 33.39 | 33.259 | 8915 |
| 1713997800 | 33.1873 | 0.09 | 0.28 | 33.159999 | 33.1873 | 33.159999 | 520 |
| 1713911400 | 33.095 | -0.02 | -0.05 | 33.13 | 33.13 | 33.057299 | 3297 |
| 1713825000 | 33.11 | -0.02 | -0.06 | 33.09 | 33.110999 | 33.06 | 4678 |
| 1713565800 | 33.13 | 0.05 | 0.17 | 33.159999 | 33.17 | 33.115 | 5539 |
| 1713479400 | 33.075 | 0.07 | 0.20 | 32.95 | 33.119999 | 32.95 | 4241 |
| 1713393000 | 33.009999 | -0.09 | -0.27 | 33 | 33.049999 | 32.96 | 35010 |
| 1713306600 | 33.0995 | 0.03 | 0.08 | 33.189999 | 33.189999 | 33.0995 | 1879 |
| 1713220200 | 33.072499 | 0.17 | 0.51 | 33.009999 | 33.14 | 33.009999 | 18575 |
| 1712961000 | 32.9061 | -0.04 | -0.11 | 32.9 | 32.9399 | 32.89 | 1617 |
| 1712874600 | 32.9414 | 0.02 | 0.07 | 32.939999 | 33.03 | 32.92 | 22374 |
| 1712788200 | 32.92 | 0.18 | 0.53 | 32.909999 | 32.9899 | 32.88 | 3568 |
| 1712701800 | 32.744999 | -0.09 | -0.29 | 32.78 | 32.78 | 32.7003 | 2303 |
| 1712615400 | 32.8397 | 0.1 | 0.31 | 32.799999 | 32.8397 | 32.799999 | 498 |
| 1712356200 | 32.7393 | 0.1 | 0.31 | 32.738799 | 32.77 | 32.725 | 776 |
| 1712269800 | 32.638399 | -0.02 | -0.05 | 32.619999 | 32.689999 | 32.598799 | 3897 |
| 1712183400 | 32.656 | -0.04 | -0.13 | 32.71 | 32.77 | 32.64 | 9948 |
| 1712097000 | 32.7 | 0.23 | 0.71 | 32.68 | 32.71 | 32.68 | 1659 |
| 1712010600 | 32.47 | 0.13 | 0.39 | 32.45 | 32.54 | 32.39 | 4885 |
| 1711665000 | 32.345 | 0.15 | 0.48 | 32.32 | 32.345 | 32.244999 | 3107 |
| 1711578600 | 32.192 | -0.03 | -0.11 | 32.28 | 32.28 | 32.14 | 12299 |
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
