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 | -0.38 | -1.13027959548 | 33.62 | 33.6699 | 33.22 | 2106 | 33.50779543 | SP |
| 4 | -1.32 | -3.81944444444 | 34.56 | 34.56 | 32.9523 | 3561 | 33.51846541 | SP |
| 12 | -1.74 | -4.97427101201 | 34.98 | 34.9901 | 32.24 | 3252 | 33.49573488 | SP |
| 26 | 3.32 | 11.0962566845 | 29.92 | 35.75 | 29.0001 | 2821 | 33.04257894 | SP |
| 52 | 6.91 | 26.2438283327 | 26.33 | 35.75 | 26.26 | 3016 | 30.68062613 | SP |
| 156 | 8.1 | 32.2195704057 | 25.14 | 35.75 | 22.5748 | 3860 | 27.51618085 | SP |
| 260 | 8.1 | 32.2195704057 | 25.14 | 35.75 | 22.5748 | 3860 | 27.51618085 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 33.5108 | -0.11 | -0.31 | 33.61 | 33.61 | 33.24 | 1987 |
| 1740007800 | 33.6163 | -0.02 | -0.06 | 33.5 | 33.6699 | 33.5 | 1373 |
| 1739921400 | 33.6369 | 0.26 | 0.78 | 33.33 | 33.6369 | 33.33 | 1948 |
| 1739575800 | 33.3774 | -0.09 | -0.28 | 33.62 | 33.62 | 33.34 | 3117 |
| 1739489400 | 33.47 | 0.52 | 1.57 | 33.119999 | 33.47 | 32.979999 | 1523 |
| 1739403000 | 32.9523 | -0.52 | -1.56 | 33.11 | 33.2399 | 32.9523 | 1678 |
| 1739316600 | 33.4746 | -0.15 | -0.43 | 33.549999 | 33.61 | 33.42 | 1304 |
| 1739230200 | 33.62 | 0.23 | 0.68 | 33.58 | 33.62 | 33.479999 | 821 |
| 1738971000 | 33.3936 | -0.22 | -0.64 | 33.7 | 33.81 | 33.3936 | 3693 |
| 1738884600 | 33.6091 | -0.2 | -0.59 | 33.94 | 33.94 | 33.5047 | 1765 |
| 1738798200 | 33.81 | 0.17 | 0.51 | 33.71 | 33.8375 | 33.54 | 1310 |
| 1738711800 | 33.64 | 0.17 | 0.52 | 33.49 | 33.649 | 33.46 | 2471 |
| 1738625400 | 33.4666 | -0.13 | -0.38 | 32.979999 | 33.5445 | 32.979999 | 1324 |
| 1738366200 | 33.5932 | -0.37 | -1.08 | 34.02 | 34.02 | 33.5932 | 835 |
| 1738279800 | 33.96 | 0.49 | 1.46 | 33.76 | 34.1 | 33.76 | 2960 |
| 1738193400 | 33.4705 | -0.04 | -0.12 | 33.509999 | 33.53 | 33.4705 | 30302 |
| 1738107000 | 33.509999 | 0.05 | 0.16 | 33.479999 | 33.61 | 33.32 | 4005 |
| 1738020600 | 33.457299 | -0.69 | -2.03 | 33.65 | 33.65 | 33.29 | 3497 |
| 1737761400 | 34.15 | -0.14 | -0.41 | 34.56 | 34.56 | 34.114 | 1753 |
| 1737675000 | 34.29 | 0 | 0.00 | 34.29 | 34.29 | 34.29 | 0 |
| 1737588600 | 34.29 | -0.18 | -0.52 | 34.55 | 34.55 | 34.29 | 2001 |
| 1737502200 | 34.47 | 0.53 | 1.57 | 34.09 | 34.47 | 34.09 | 4496 |
| 1737156600 | 33.9363 | 0.16 | 0.46 | 34.12 | 34.12 | 33.935 | 2175 |
| 1737070200 | 33.78 | 0.27 | 0.79 | 33.56 | 33.8299 | 33.56 | 2172 |
| 1736983800 | 33.5146 | 0.58 | 1.77 | 33.63 | 33.63 | 33.4108 | 4767 |
| 1736897400 | 32.932699 | 0.19 | 0.59 | 32.85 | 32.979999 | 32.7845 | 6237 |
| 1736811000 | 32.7404 | 0.17 | 0.51 | 32.299999 | 32.7404 | 32.299999 | 6646 |
| 1736551800 | 32.5733 | -0.39 | -1.17 | 32.78 | 32.78 | 32.4864 | 3842 |
| 1736379000 | 32.9593 | 0.08 | 0.24 | 32.81 | 32.9593 | 32.65 | 5298 |
| 1736292600 | 32.8801 | -0.18 | -0.54 | 33.17 | 33.17 | 32.8801 | 1123 |
| 1736206200 | 33.0601 | 0.04 | 0.11 | 33.27 | 33.4423 | 33.0601 | 1419 |
| 1735947000 | 33.0249 | 0.6 | 1.87 | 32.59 | 33.0249 | 32.53 | 1601 |
| 1735860600 | 32.42 | -0.08 | -0.24 | 32.68 | 32.792 | 32.409999 | 1550 |
| 1735687800 | 32.497999 | -0.07 | -0.21 | 32.72 | 32.72 | 32.497999 | 339 |
| 1735601400 | 32.5651 | -0.23 | -0.72 | 32.549999 | 32.6632 | 32.259999 | 2399 |
| 1735342200 | 32.799999 | -0.46 | -1.40 | 33.08 | 33.08 | 32.7199 | 677 |
| 1735255800 | 33.2644 | 0.07 | 0.22 | 33.34 | 33.34 | 33.2399 | 960 |
| 1735077840 | 33.1924 | 0.39 | 1.19 | 32.869999 | 33.1924 | 32.869999 | 434 |
| 1734996600 | 32.8006 | 0.09 | 0.28 | 32.65 | 32.8006 | 32.38 | 4199 |
| 1734737400 | 32.71 | 0.33 | 1.02 | 32.24 | 32.958799 | 32.24 | 5126 |
| 1734651000 | 32.3813 | -0.1 | -0.30 | 32.77 | 32.77 | 32.344099 | 2382 |
| 1734564600 | 32.479999 | -1.29 | -3.81 | 33.74 | 33.8 | 32.479999 | 6044 |
| 1734478200 | 33.7665 | -0.15 | -0.43 | 33.91 | 33.91 | 33.67 | 7935 |
| 1734391800 | 33.913 | 0.1 | 0.31 | 33.9 | 33.98 | 33.9 | 1252 |
| 1734132600 | 33.8093 | -0.13 | -0.39 | 33.98 | 33.98 | 33.7499 | 946 |
| 1734046200 | 33.94 | -0.19 | -0.56 | 34.08 | 34.08 | 33.94 | 2926 |
| 1733959800 | 34.1316 | 0.28 | 0.83 | 34.03 | 34.18 | 34.03 | 1870 |
| 1733873400 | 33.85 | -0.24 | -0.70 | 34.01 | 34.115 | 33.85 | 1664 |
| 1733787000 | 34.09 | -0.33 | -0.96 | 34.62 | 34.62 | 34.09 | 8735 |
| 1733527800 | 34.42 | -0.05 | -0.15 | 34.61 | 34.61 | 34.34 | 2632 |
| 1733441400 | 34.47 | 0.06 | 0.16 | 34.61 | 34.61 | 34.4 | 1960 |
| 1733355000 | 34.4142 | -0.11 | -0.31 | 34.61 | 34.61 | 34.2396 | 3033 |
| 1733268600 | 34.52 | -0.02 | -0.04 | 34.64 | 34.64 | 34.51 | 3315 |
| 1733182200 | 34.5355 | -0.34 | -0.99 | 34.88 | 34.88 | 34.5355 | 3412 |
| 1732917840 | 34.88 | 0.1 | 0.29 | 34.98 | 34.9901 | 34.88 | 2386 |
| 1732750200 | 34.78 | -0.11 | -0.32 | 35.13 | 35.13 | 34.76 | 5935 |
| 1732663800 | 34.8911 | 0.04 | 0.12 | 34.82 | 34.92 | 34.64 | 3446 |
| 1732577400 | 34.85 | 0.01 | 0.04 | 35.75 | 35.75 | 34.778 | 3592 |
| 1732318200 | 34.8353 | 0.44 | 1.27 | 34.62 | 34.8353 | 34.5722 | 13740 |
| 1732231800 | 34.3993 | 0.37 | 1.10 | 34.26 | 34.5 | 34.15 | 4002 |
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
