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 | 0.28 | 0.837821663674 | 33.42 | 33.66 | 32.945 | 728643 | 33.33616012 | SP |
| 4 | -0.76 | -2.2054556007 | 34.46 | 34.5874 | 32.945 | 820018 | 33.77169981 | SP |
| 12 | 0.14 | 0.417163289631 | 33.56 | 34.735 | 32.69 | 687223 | 33.79957914 | SP |
| 26 | 1.77 | 5.5433761353 | 31.93 | 34.735 | 30.2 | 570122 | 33.05437027 | SP |
| 52 | 6.58 | 24.2625368732 | 27.12 | 34.735 | 27.1 | 555798 | 31.48451997 | SP |
| 156 | 8.45 | 33.4653465347 | 25.25 | 34.735 | 23.95 | 447626 | 30.33633523 | SP |
| 260 | 8.45 | 33.4653465347 | 25.25 | 34.735 | 23.95 | 447626 | 30.33633523 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 33.7 | 0.16 | 0.48 | 33.73 | 33.89 | 33.59 | 1015332 |
| 1735947000 | 33.54 | 0.38 | 1.15 | 33.33 | 33.5699 | 33.270899 | 682549 |
| 1735860600 | 33.159999 | -0.11 | -0.33 | 33.479999 | 33.52 | 32.945 | 604488 |
| 1735687800 | 33.27 | -0.09 | -0.27 | 33.46 | 33.46 | 33.134999 | 805905 |
| 1735601400 | 33.36 | -0.33 | -0.98 | 33.42 | 33.49 | 33.1081 | 791303 |
| 1735342200 | 33.69 | -0.28 | -0.82 | 33.78 | 33.785 | 33.435 | 708215 |
| 1735255800 | 33.97 | 0.04 | 0.12 | 33.88 | 33.9981 | 33.8 | 690407 |
| 1735077840 | 33.93 | 0.28 | 0.83 | 33.7 | 33.93 | 33.6565 | 376302 |
| 1734996600 | 33.65 | -0.04 | -0.12 | 33.509999 | 33.6813 | 33.31 | 1327941 |
| 1734737400 | 33.69 | 0.41 | 1.23 | 33.062199 | 33.8899 | 33.062199 | 794888 |
| 1734651000 | 33.28 | 0.02 | 0.06 | 33.529899 | 33.58 | 33.255 | 1757526 |
| 1734564600 | 33.259999 | -0.83 | -2.43 | 34.13 | 34.2499 | 33.24 | 1105264 |
| 1734478200 | 34.09 | -0.25 | -0.73 | 34.21 | 34.2149 | 34.0215 | 713636 |
| 1734391800 | 34.34 | 0.08 | 0.23 | 34.3293 | 34.42 | 34.26 | 683708 |
| 1734132600 | 34.26 | -0.13 | -0.38 | 34.4317 | 34.44 | 34.1748 | 915857 |
| 1734046200 | 34.39 | -0.14 | -0.41 | 34.4999 | 34.56 | 34.3799 | 541273 |
| 1733959800 | 34.53 | 0.21 | 0.61 | 34.48 | 34.5874 | 34.42 | 715109 |
| 1733873400 | 34.32 | -0.12 | -0.35 | 34.47 | 34.47 | 34.2851 | 745252 |
| 1733787000 | 34.44 | -0.06 | -0.17 | 34.46 | 34.5202 | 34.4001 | 607894 |
| 1733527800 | 34.5 | -0.04 | -0.12 | 34.6 | 34.64 | 34.487 | 707400 |
| 1733441400 | 34.54 | -0.17 | -0.49 | 34.7 | 34.7 | 34.4897 | 634524 |
| 1733355000 | 34.71 | 0.3 | 0.87 | 34.67 | 34.735 | 34.51 | 809245 |
| 1733268600 | 34.41 | 0.04 | 0.12 | 34.3312 | 34.44 | 34.2901 | 491685 |
| 1733182200 | 34.37 | 0.04 | 0.12 | 34.37 | 34.39 | 34.2799 | 471347 |
| 1732917840 | 34.33 | 0.15 | 0.44 | 34.21 | 34.38 | 34.16 | 255269 |
| 1732750200 | 34.18 | -0.03 | -0.09 | 34.22 | 34.22 | 34.11 | 524616 |
| 1732663800 | 34.21 | 0.18 | 0.53 | 34.14 | 34.24 | 34.05 | 962708 |
| 1732577400 | 34.03 | 0.14 | 0.41 | 34.08 | 34.14 | 33.9097 | 666680 |
| 1732318200 | 33.89 | 0.04 | 0.12 | 33.83 | 33.9215 | 33.77 | 642315 |
| 1732231800 | 33.85 | 0.19 | 0.56 | 33.93 | 33.93 | 33.5 | 736281 |
| 1732145400 | 33.66 | 0.1 | 0.30 | 33.6 | 33.665 | 33.325 | 1010867 |
| 1732059000 | 33.56 | 0.1 | 0.30 | 33.25 | 33.6076 | 33.2399 | 674693 |
| 1731972600 | 33.46 | 0.09 | 0.27 | 33.38 | 33.54 | 33.305 | 532233 |
| 1731713400 | 33.369999 | -0.59 | -1.74 | 33.78 | 33.78 | 33.274099 | 991911 |
| 1731627000 | 33.96 | -0.29 | -0.85 | 34.25 | 34.2678 | 33.91 | 722538 |
| 1731540600 | 34.25 | -0.01 | -0.03 | 34.26 | 34.37 | 34.13 | 1115746 |
| 1731454200 | 34.26 | -0.03 | -0.07 | 34.3 | 34.33 | 34.1199 | 631305 |
| 1731367800 | 34.285 | -0.02 | -0.04 | 34.33 | 34.365 | 34.225 | 802693 |
| 1731108600 | 34.3 | 0.14 | 0.41 | 34.19 | 34.3499 | 34.13 | 871739 |
| 1731022200 | 34.16 | 0.24 | 0.71 | 34.07 | 34.22 | 34.06 | 630973 |
| 1730935800 | 33.92 | 0.72 | 2.17 | 33.808 | 33.93 | 33.61 | 859737 |
| 1730849400 | 33.2 | 0.32 | 0.97 | 32.93 | 33.205 | 32.93 | 743882 |
| 1730763000 | 32.88 | -0.03 | -0.09 | 32.93 | 33.02 | 32.75 | 544847 |
| 1730500200 | 32.909999 | 0.2 | 0.61 | 32.89 | 33.14 | 32.88 | 395532 |
| 1730413800 | 32.71 | -0.65 | -1.95 | 33.1 | 33.1 | 32.689999 | 495156 |
| 1730327400 | 33.36 | -0.07 | -0.21 | 33.42 | 33.529899 | 33.325 | 324984 |
| 1730241000 | 33.43 | 0.07 | 0.21 | 33.29 | 33.505 | 33.2245 | 571028 |
| 1730154600 | 33.36 | 0.09 | 0.27 | 33.439999 | 33.45 | 33.3314 | 1086249 |
| 1729895400 | 33.27 | 0.02 | 0.06 | 33.32 | 33.545 | 33.2 | 603268 |
| 1729809000 | 33.25 | -0.06 | -0.18 | 33.39 | 33.39 | 33.189999 | 493222 |
| 1729722600 | 33.31 | -0.24 | -0.72 | 33.49 | 33.49 | 33.1 | 339575 |
| 1729636200 | 33.549999 | -0.12 | -0.36 | 33.5 | 33.66 | 33.4928 | 435098 |
| 1729549800 | 33.67 | -0.04 | -0.12 | 33.66 | 33.7 | 33.4697 | 442883 |
| 1729290600 | 33.71 | 0.13 | 0.39 | 33.65 | 33.74 | 33.5599 | 335503 |
| 1729204200 | 33.58 | 0.03 | 0.09 | 33.74 | 33.74 | 33.5201 | 417851 |
| 1729117800 | 33.549999 | 0.08 | 0.24 | 33.45 | 33.549999 | 33.3598 | 386078 |
| 1729031400 | 33.47 | -0.28 | -0.83 | 33.71 | 33.71 | 33.4 | 587731 |
| 1728945000 | 33.75 | 0.3 | 0.90 | 33.56 | 33.78 | 33.509999 | 270621 |
| 1728685800 | 33.45 | 0.21 | 0.63 | 33.25 | 33.4699 | 33.25 | 441583 |
| 1728599400 | 33.24 | -0.07 | -0.21 | 33.259999 | 33.314999 | 33.14 | 458152 |
| 1728513000 | 33.31 | 0.17 | 0.51 | 33.14 | 33.32 | 33.11 | 990116 |
| 1728426600 | 33.14 | 0.31 | 0.94 | 32.95 | 33.14 | 32.939999 | 493445 |
| 1728340200 | 32.83 | -0.3 | -0.91 | 33.02 | 33.02 | 32.755 | 375200 |
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
