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 | 0.0584 | 0.169216014094 | 34.5121 | 34.6558 | 34.46 | 13455 | 34.53097205 | SP |
| 4 | 0.6305 | 1.85769004125 | 33.94 | 34.6558 | 33.8406 | 11040 | 34.39621353 | SP |
| 12 | 0.9905 | 2.94967242406 | 33.58 | 34.6558 | 32.892 | 23897 | 33.62380829 | SP |
| 26 | 1.7805 | 5.43000914913 | 32.79 | 34.6558 | 32.7715 | 41608 | 33.28916623 | SP |
| 52 | 3.3105 | 10.5902111324 | 31.26 | 34.6558 | 31.22 | 39731 | 32.58320394 | SP |
| 156 | 4.8705 | 16.398989899 | 29.7 | 34.6558 | 29.69 | 67809 | 31.39467841 | SP |
| 260 | 4.8705 | 16.398989899 | 29.7 | 34.6558 | 29.69 | 67809 | 31.39467841 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 34.5775 | 0 | 0.00 | 34.5775 | 34.5775 | 34.5775 | 0 |
| 1719527400 | 34.5775 | 0.01 | 0.02 | 34.52 | 34.5836 | 34.52 | 3583 |
| 1719441000 | 34.5697 | 0.04 | 0.11 | 34.58 | 34.58 | 34.4801 | 9288 |
| 1719354600 | 34.5321 | 0.05 | 0.13 | 34.4866 | 34.5321 | 34.4606 | 34219 |
| 1719268200 | 34.4866 | -0.03 | -0.10 | 34.57 | 34.57 | 34.48 | 10286 |
| 1719009000 | 34.52 | 0.01 | 0.02 | 34.5121 | 34.52 | 34.46 | 9898 |
| 1718922600 | 34.5121 | -0.03 | -0.08 | 34.54 | 34.5799 | 34.475 | 7049 |
| 1718749800 | 34.54 | 0.02 | 0.05 | 34.5 | 34.58 | 34.5 | 25621 |
| 1718663400 | 34.5244 | 0.09 | 0.27 | 34.4 | 34.57 | 34.4 | 7986 |
| 1718404200 | 34.43 | 0.01 | 0.03 | 34.42 | 34.445 | 34.39 | 6557 |
| 1718317800 | 34.42 | -0.03 | -0.08 | 34.4474 | 34.49 | 34.37 | 8384 |
| 1718231400 | 34.4474 | 0.11 | 0.31 | 34.37 | 34.4599 | 34.37 | 3982 |
| 1718145000 | 34.34 | 0.07 | 0.19 | 34.21 | 34.34 | 34.21 | 3619 |
| 1718058600 | 34.275 | 0.02 | 0.07 | 34.2 | 34.28 | 34.2 | 6090 |
| 1717799400 | 34.2502 | 0 | 0.00 | 34.19 | 34.29 | 34.19 | 3138 |
| 1717713000 | 34.25 | 0 | 0.01 | 34.24 | 34.28 | 34.21 | 45718 |
| 1717626600 | 34.2482 | 0.13 | 0.38 | 34.12 | 34.2482 | 34.12 | 2925 |
| 1717540200 | 34.12 | 0.05 | 0.15 | 34.05 | 34.12 | 34.04 | 5436 |
| 1717453800 | 34.07 | -0 | -0.01 | 34.07 | 34.0701 | 33.99 | 10807 |
| 1717194600 | 34.0749 | 0.13 | 0.40 | 33.94 | 34.0749 | 33.8406 | 5220 |
| 1717108200 | 33.94 | -0.09 | -0.27 | 34.0329 | 34.0329 | 33.93 | 3228 |
| 1717021800 | 34.0329 | -0.07 | -0.21 | 34.1055 | 34.1055 | 34.01 | 14056 |
| 1716935400 | 34.1055 | -0 | -0.01 | 34.1102 | 34.14 | 34.04 | 5203 |
| 1716589800 | 34.1102 | 0.09 | 0.27 | 34.12 | 34.14 | 34.07 | 15460 |
| 1716503400 | 34.02 | -0.07 | -0.19 | 34.2 | 34.2 | 33.95 | 8335 |
| 1716417000 | 34.0851 | -0.06 | -0.19 | 34.08 | 34.15 | 34.03 | 14296 |
| 1716330600 | 34.15 | 0.08 | 0.23 | 34.13 | 34.16 | 34.0765 | 15352 |
| 1716244200 | 34.0707 | 0.03 | 0.09 | 34.04 | 34.14 | 34.04 | 14699 |
| 1715985000 | 34.04 | 0.04 | 0.12 | 34 | 34.07 | 34 | 10530 |
| 1715898600 | 34 | -0.03 | -0.09 | 34.03 | 34.1099 | 34 | 7261 |
| 1715812200 | 34.03 | 0.17 | 0.50 | 33.86 | 34.08 | 33.86 | 34666 |
| 1715725800 | 33.86 | 0.03 | 0.09 | 33.89 | 33.9199 | 33.78 | 18966 |
| 1715639400 | 33.83 | 0.02 | 0.05 | 33.82 | 33.88 | 33.76 | 30564 |
| 1715380200 | 33.8118 | 0.02 | 0.06 | 33.8 | 33.85 | 33.78 | 16027 |
| 1715293800 | 33.79 | 0.07 | 0.21 | 33.66 | 33.8 | 33.66 | 20183 |
| 1715207400 | 33.72 | 0.01 | 0.03 | 33.71 | 33.75 | 33.64 | 16464 |
| 1715121000 | 33.71 | 0.07 | 0.21 | 33.66 | 33.7399 | 33.65 | 64321 |
| 1715034600 | 33.64 | 0.12 | 0.37 | 33.52 | 33.66 | 33.52 | 22096 |
| 1714775400 | 33.515099 | 0.22 | 0.67 | 33.479999 | 33.559 | 33.479999 | 8605 |
| 1714689000 | 33.293599 | 0.14 | 0.43 | 33.31 | 33.34 | 33.185 | 4713 |
| 1714602600 | 33.15 | -0.12 | -0.36 | 33.159999 | 33.381 | 33.144599 | 12866 |
| 1714516200 | 33.27 | -0.18 | -0.55 | 33.43 | 33.43 | 33.27 | 11758 |
| 1714429800 | 33.4533 | 0.08 | 0.25 | 33.43 | 33.47 | 33.36 | 13581 |
| 1714170600 | 33.369999 | 0.17 | 0.51 | 33.28 | 33.4428 | 33.28 | 144315 |
| 1714084200 | 33.2 | -0.07 | -0.21 | 33.159999 | 33.27 | 33.009999 | 24412 |
| 1713997800 | 33.27 | 0 | 0.00 | 33.36 | 33.369999 | 33.225 | 26811 |
| 1713911400 | 33.27 | 0.19 | 0.58 | 33.079099 | 33.31 | 33.079099 | 76312 |
| 1713825000 | 33.079099 | 0.14 | 0.42 | 32.97 | 33.2 | 32.9414 | 36194 |
| 1713565800 | 32.939999 | -0.11 | -0.33 | 33.049999 | 33.049999 | 32.892 | 53327 |
| 1713479400 | 33.049999 | -0.03 | -0.09 | 33.119999 | 33.17 | 32.979999 | 62902 |
| 1713393000 | 33.08 | -0.02 | -0.06 | 33.22 | 33.22 | 33.02 | 20243 |
| 1713306600 | 33.1 | -0.04 | -0.13 | 33.119999 | 33.229799 | 33.1 | 19622 |
| 1713220200 | 33.1434 | -0.18 | -0.55 | 33.409999 | 33.409999 | 33.119999 | 22417 |
| 1712961000 | 33.325899 | -0.16 | -0.49 | 33.46 | 33.46 | 33.2867 | 10744 |
| 1712874600 | 33.49 | 0.04 | 0.12 | 33.4 | 33.552 | 33.33 | 24522 |
| 1712788200 | 33.45 | -0.15 | -0.45 | 33.409999 | 33.49 | 33.36 | 28158 |
| 1712701800 | 33.6 | 0.08 | 0.24 | 33.69 | 33.69 | 33.47 | 153889 |
| 1712615400 | 33.52 | 0.03 | 0.09 | 33.6 | 33.6 | 33.509999 | 19878 |
| 1712356200 | 33.49 | 0.13 | 0.39 | 33.58 | 33.58 | 33.4302 | 77438 |
| 1712269800 | 33.36 | -0.17 | -0.51 | 33.65 | 33.67 | 33.36 | 29444 |
| 1712183400 | 33.53 | 0 | 0.00 | 33.509999 | 33.6043 | 33.49 | 28404 |
| 1712097000 | 33.5291 | -0.06 | -0.18 | 33.56 | 33.56 | 33.46 | 18252 |
| 1712010600 | 33.59 | -0.03 | -0.09 | 33.58 | 33.69 | 33.5516 | 42443 |
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
