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 | 1.8 | 5.3924505692 | 33.38 | 35.37 | 33.01 | 136696 | 33.85627007 | SP |
| 4 | 2.78 | 8.58024691358 | 32.4 | 35.37 | 32.11 | 123359 | 33.63839933 | SP |
| 12 | 3.37 | 10.5941527821 | 31.81 | 35.37 | 30.07 | 69830 | 32.95772207 | SP |
| 26 | 4.03 | 12.937399679 | 31.15 | 35.37 | 28.9201 | 62163 | 31.95313047 | SP |
| 52 | 9.66 | 37.8526645768 | 25.52 | 35.37 | 25.4275 | 38919 | 31.42517625 | SP |
| 156 | 10.08 | 40.1593625498 | 25.1 | 35.37 | 23.1127 | 27956 | 31.15626835 | SP |
| 260 | 10.08 | 40.1593625498 | 25.1 | 35.37 | 23.1127 | 27956 | 31.15626835 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 34.69 | 0.59 | 1.73 | 34.29 | 34.72 | 34.29 | 157501 |
| 1732231800 | 34.1 | 0.45 | 1.34 | 33.62 | 34.26 | 33.62 | 128872 |
| 1732145400 | 33.65 | 0.15 | 0.45 | 33.45 | 33.65 | 33.303393 | 73098 |
| 1732059000 | 33.5 | 0.13 | 0.39 | 33.1 | 33.509999 | 33.06 | 74557 |
| 1731972600 | 33.369999 | 0.1 | 0.30 | 33.38 | 33.439999 | 33.25 | 246595 |
| 1731713400 | 33.27 | -0.47 | -1.39 | 33.74 | 33.74 | 33.17 | 144500 |
| 1731627000 | 33.74 | -0.35 | -1.03 | 34.12 | 34.12 | 33.665 | 136148 |
| 1731540600 | 34.09 | -0.12 | -0.35 | 34.31 | 34.4 | 34.024 | 76787 |
| 1731454200 | 34.21 | -0.36 | -1.04 | 34.31 | 34.5 | 34.07 | 125609 |
| 1731367800 | 34.57 | 0.25 | 0.73 | 34.63 | 34.7 | 34.47 | 262250 |
| 1731108600 | 34.32 | 0.17 | 0.50 | 34.15 | 34.33 | 34.09 | 207546 |
| 1731022200 | 34.15 | 0.09 | 0.26 | 34.1027 | 34.29 | 34.0699 | 115333 |
| 1730935800 | 34.06 | 1.26 | 3.84 | 33.8402 | 34.11 | 33.535899 | 121602 |
| 1730849400 | 32.799999 | 0.47 | 1.45 | 32.27 | 32.81 | 32.27 | 61099 |
| 1730763000 | 32.33 | 0.1 | 0.31 | 32.2 | 32.47 | 32.2 | 49332 |
| 1730500200 | 32.229999 | 0.12 | 0.37 | 32.36 | 32.4 | 32.1452 | 29409 |
| 1730413800 | 32.11 | -0.43 | -1.32 | 32.6 | 32.6 | 32.11 | 154692 |
| 1730327400 | 32.54 | 0.03 | 0.09 | 32.549999 | 32.799999 | 32.5 | 248805 |
| 1730241000 | 32.509999 | 0.02 | 0.06 | 32.409999 | 32.58 | 32.3999 | 16579 |
| 1730154600 | 32.49 | 0.32 | 0.99 | 32.4 | 32.52 | 32.4 | 24358 |
| 1729895400 | 32.17 | -0.16 | -0.49 | 32.479999 | 32.5108 | 32.092 | 36734 |
| 1729809000 | 32.33 | 0.16 | 0.50 | 32.479999 | 32.479999 | 32.136 | 80304 |
| 1729722600 | 32.17 | -0.26 | -0.80 | 32.27 | 32.409999 | 32.069899 | 17654 |
| 1729636200 | 32.43 | -0.1 | -0.31 | 32.45 | 32.45 | 32.25 | 21067 |
| 1729549800 | 32.5304 | -0.5 | -1.52 | 32.93 | 32.997799 | 32.5 | 22554 |
| 1729290600 | 33.034 | -0.05 | -0.14 | 33.24 | 33.24 | 32.941899 | 29646 |
| 1729204200 | 33.08 | 0.01 | 0.03 | 33.13 | 33.13 | 32.93 | 42865 |
| 1729117800 | 33.07 | 0.25 | 0.75 | 32.979999 | 33.1 | 32.93 | 22486 |
| 1729031400 | 32.824599 | -0.12 | -0.35 | 32.9 | 33.119 | 32.820099 | 51382 |
| 1728945000 | 32.939999 | 0.19 | 0.59 | 32.77 | 32.96 | 32.6413 | 43822 |
| 1728685800 | 32.7471 | 0.46 | 1.42 | 32.33 | 32.7471 | 32.33 | 16191 |
| 1728599400 | 32.29 | -0.03 | -0.10 | 32.18 | 32.29 | 32.119999 | 37970 |
| 1728513000 | 32.3221 | 0.14 | 0.44 | 32.159999 | 32.405 | 32.159999 | 22606 |
| 1728426600 | 32.18 | 0.09 | 0.27 | 32.119999 | 32.2299 | 32.02 | 58123 |
| 1728340200 | 32.093 | -0.15 | -0.46 | 32.34 | 32.34 | 31.91 | 28809 |
| 1728081000 | 32.24 | 0.29 | 0.89 | 32.38 | 32.38 | 32.1597 | 103612 |
| 1727994600 | 31.9547 | -0.22 | -0.67 | 31.98 | 32.03 | 31.8401 | 12456 |
| 1727908200 | 32.17 | -0.02 | -0.06 | 32.14 | 32.189999 | 32.0617 | 42566 |
| 1727821800 | 32.189999 | -0.27 | -0.83 | 32.34 | 32.375 | 32.009999 | 64452 |
| 1727735400 | 32.46 | 0.09 | 0.28 | 32.189999 | 32.46 | 32.14 | 35889 |
| 1727476200 | 32.369999 | 0.06 | 0.19 | 32.5 | 32.53 | 32.24 | 15313 |
| 1727389800 | 32.31 | 0.22 | 0.69 | 32.36 | 32.39 | 32.21 | 20362 |
| 1727303400 | 32.09 | -0.33 | -1.02 | 32.54 | 32.578 | 32.02 | 76225 |
| 1727217000 | 32.42 | 0.1 | 0.31 | 32.49 | 32.49 | 32.27 | 41821 |
| 1727130600 | 32.32 | 0.04 | 0.11 | 32.36 | 32.4395 | 32.253999 | 20431 |
| 1726871400 | 32.2847 | -0.26 | -0.78 | 32.58 | 32.58 | 32.2299 | 31477 |
| 1726785000 | 32.54 | 0.62 | 1.94 | 32.369999 | 32.54 | 32.249899 | 53317 |
| 1726698600 | 31.92 | 0.05 | 0.16 | 31.92 | 32.31 | 31.791 | 105606 |
| 1726612200 | 31.87 | 0.17 | 0.54 | 31.84 | 32.04 | 31.74 | 63353 |
| 1726525800 | 31.7 | 0.25 | 0.79 | 31.55 | 31.7 | 31.5099 | 18304 |
| 1726266600 | 31.45 | 0.56 | 1.81 | 31.17 | 31.5 | 31.17 | 38210 |
| 1726180200 | 30.89 | 0.22 | 0.72 | 30.81 | 30.98 | 30.79 | 15553 |
| 1726093800 | 30.67 | 0.08 | 0.27 | 30.5 | 30.7 | 30.07 | 35792 |
| 1726007400 | 30.5878 | -0.11 | -0.37 | 30.74 | 30.74 | 30.32 | 241422 |
| 1725921000 | 30.7 | 0.18 | 0.59 | 30.6 | 30.84 | 30.595 | 9161 |
| 1725661800 | 30.52 | -0.43 | -1.37 | 31.15 | 31.15 | 30.43 | 16506 |
| 1725575400 | 30.945 | -0.28 | -0.88 | 31.14 | 31.14 | 30.8799 | 9105 |
| 1725489000 | 31.22 | 0.05 | 0.16 | 31.11 | 31.27 | 31.0782 | 13767 |
| 1725402600 | 31.17 | -0.86 | -2.68 | 31.84 | 31.84 | 31.15 | 16243 |
| 1725057000 | 32.0297 | 0.27 | 0.85 | 31.93 | 32.04 | 31.62 | 18652 |
| 1724970600 | 31.761 | 0.22 | 0.70 | 31.83 | 31.9899 | 31.68 | 25585 |
| 1724884200 | 31.54 | -0.24 | -0.76 | 31.63 | 31.81 | 31.46 | 135100 |
| 1724797800 | 31.78 | -0.05 | -0.17 | 31.66 | 31.87 | 31.61 | 88468 |
| 1724711400 | 31.8327 | -0.05 | -0.15 | 32 | 32.15 | 31.8327 | 77248 |
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
