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 | -1.7718 | -5.29053448791 | 33.49 | 33.49 | 31.67 | 1955 | 33.21435987 | SP |
| 4 | -0.5731 | -1.77478144268 | 32.2913 | 33.56 | 31.67 | 1267 | 33.34325033 | SP |
| 12 | -0.4203 | -1.30777727648 | 32.1385 | 33.65 | 31.67 | 671 | 33.10452307 | SP |
| 26 | 1.6357 | 5.43738053686 | 30.0825 | 33.65 | 29.389 | 805 | 31.52244687 | SP |
| 52 | 3.1282 | 10.9415879678 | 28.59 | 33.65 | 27.5819 | 1051 | 30.10204916 | SP |
| 156 | 6.7282 | 26.9235694278 | 24.99 | 33.65 | 24.6763 | 1229 | 29.10018918 | SP |
| 260 | 6.7282 | 26.9235694278 | 24.99 | 33.65 | 24.6763 | 1229 | 29.10018918 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 31.7182 | -0.99 | -3.03 | 32.369999 | 32.395 | 31.67 | 3513 |
| 1734478500 | 32.7096 | -0.24 | -0.73 | 32.7618 | 32.7618 | 32.7096 | 570 |
| 1734392100 | 32.950499 | -0.13 | -0.40 | 33.04 | 33.07 | 32.950499 | 620 |
| 1734132900 | 33.082299 | -0.16 | -0.48 | 33.082299 | 33.082299 | 33.082299 | 48 |
| 1734046500 | 33.2434 | -0.14 | -0.41 | 33.29 | 33.29 | 33.2434 | 7017 |
| 1733960100 | 33.3816 | 0.2 | 0.61 | 33.49 | 33.49 | 33.3816 | 1518 |
| 1733873700 | 33.1792 | -0.17 | -0.51 | 33.2701 | 33.2701 | 33.1792 | 222 |
| 1733787300 | 33.35 | -0.02 | -0.06 | 33.509999 | 33.509999 | 33.35 | 1000 |
| 1733528100 | 33.369999 | 0.15 | 0.45 | 33.369999 | 33.369999 | 33.369999 | 0 |
| 1733441700 | 33.22 | -0.29 | -0.87 | 32.85 | 33.259999 | 32.85 | 181 |
| 1733355300 | 33.512 | 0.12 | 0.37 | 33.409999 | 33.56 | 33.409999 | 11060 |
| 1733268900 | 33.39 | -0.09 | -0.27 | 33.549999 | 33.549999 | 33.3573 | 252 |
| 1733182500 | 33.479999 | 0.03 | 0.09 | 33.479999 | 33.479999 | 33.479999 | 30 |
| 1732917840 | 33.448999 | 0.19 | 0.56 | 33.47 | 33.47 | 33.448999 | 11 |
| 1732750500 | 33.2631 | -0.02 | -0.07 | 33.76 | 33.76 | 33.2631 | 76 |
| 1732664100 | 33.2854 | -0.14 | -0.43 | 33.189999 | 33.2854 | 33.189999 | 391 |
| 1732577700 | 33.43 | 0.41 | 1.24 | 33.67 | 33.67 | 33.43 | 41 |
| 1732318500 | 33.0217 | 0.21 | 0.65 | 32.81 | 33.0217 | 32.81 | 217 |
| 1732232100 | 32.81 | 0.52 | 1.61 | 32.33 | 32.84 | 32.33 | 772 |
| 1732145700 | 32.2913 | -0.06 | -0.18 | 32.2913 | 32.2913 | 32.2913 | 63 |
| 1732059300 | 32.35 | -0.14 | -0.43 | 32.689999 | 32.689999 | 32.35 | 432 |
| 1731972900 | 32.49 | 0.16 | 0.49 | 32.83 | 32.83 | 32.4501 | 1245 |
| 1731713700 | 32.3326 | -0.36 | -1.10 | 32.3326 | 32.3326 | 32.3326 | 73 |
| 1731627300 | 32.693399 | -0.22 | -0.68 | 32.693399 | 32.693399 | 32.693399 | 17 |
| 1731540900 | 32.917299 | 0.09 | 0.28 | 32.95 | 32.95 | 32.917299 | 2194 |
| 1731454500 | 32.8254 | -0.25 | -0.75 | 32.8254 | 32.8254 | 32.8254 | 5 |
| 1731368100 | 33.072499 | -0.08 | -0.24 | 33.65 | 33.65 | 33.072499 | 71 |
| 1731108900 | 33.1522 | 0.14 | 0.44 | 33.1522 | 33.1522 | 33.1522 | 137 |
| 1731022500 | 33.0078 | 0.23 | 0.69 | 32.4 | 33.0078 | 32.4 | 1674 |
| 1730936100 | 32.781799 | 0.46 | 1.41 | 33.46 | 33.46 | 32.781799 | 102 |
| 1730849700 | 32.325 | 0.34 | 1.05 | 32.325 | 32.325 | 32.325 | 1 |
| 1730763300 | 31.99 | 0.07 | 0.21 | 32.45 | 32.45 | 31.98 | 117 |
| 1730500500 | 31.9238 | 0.15 | 0.47 | 31.9238 | 31.9238 | 31.9238 | 12 |
| 1730414100 | 31.7751 | -0.48 | -1.50 | 32 | 32 | 31.7751 | 294 |
| 1730327700 | 32.258699 | -0.09 | -0.29 | 32.36 | 32.36 | 32.258699 | 162 |
| 1730241300 | 32.351599 | 0.05 | 0.16 | 32.22 | 32.351599 | 32.22 | 147 |
| 1730154900 | 32.299999 | 0.06 | 0.17 | 32 | 32.34 | 32 | 1222 |
| 1729895700 | 32.2443 | -0.12 | -0.37 | 32.2443 | 32.2443 | 32.2443 | 3 |
| 1729809300 | 32.3644 | -0.07 | -0.22 | 32.409999 | 32.409999 | 32.3644 | 571 |
| 1729722900 | 32.435699 | -0.01 | -0.04 | 32.435699 | 32.435699 | 32.435699 | 6 |
| 1729636500 | 32.45 | -0.27 | -0.82 | 32.689999 | 32.689999 | 32.45 | 74 |
| 1729550100 | 32.717 | -0.33 | -1.01 | 32.74 | 32.74 | 32.717 | 52 |
| 1729290900 | 33.049999 | 0.15 | 0.45 | 33.42 | 33.42 | 33.02 | 355 |
| 1729204500 | 32.9011 | -0.05 | -0.15 | 32.96 | 32.96 | 32.9 | 1809 |
| 1729118100 | 32.95 | 0 | 0.01 | 33.11 | 33.11 | 32.9 | 2383 |
| 1729031700 | 32.947 | -0.2 | -0.62 | 33.29 | 33.29 | 32.947 | 354 |
| 1728945300 | 33.1515 | 0.31 | 0.96 | 32.964799 | 33.1515 | 32.964799 | 204 |
| 1728686100 | 32.836599 | 0.3 | 0.92 | 32.836599 | 32.836599 | 32.836599 | 221 |
| 1728599700 | 32.5364 | -0.25 | -0.76 | 32.673 | 32.68 | 32.5364 | 479 |
| 1728513300 | 32.7847 | 0.15 | 0.47 | 32.759999 | 32.81 | 32.759999 | 310 |
| 1728426900 | 32.63 | 0.37 | 1.15 | 32.56 | 32.63 | 32.409999 | 66 |
| 1728340500 | 32.259999 | -0.1 | -0.31 | 32.35 | 32.35 | 32.159999 | 70 |
| 1728081300 | 32.3594 | 0.09 | 0.29 | 32.3594 | 32.3594 | 32.3594 | 41 |
| 1727994900 | 32.2663 | -0.17 | -0.53 | 32.2663 | 32.2663 | 32.2663 | 2 |
| 1727908500 | 32.437399 | 0.09 | 0.28 | 32.437399 | 32.437399 | 32.437399 | 24 |
| 1727822100 | 32.3462 | -0.24 | -0.72 | 32.3462 | 32.3462 | 32.3462 | 60 |
| 1727735700 | 32.5813 | 0.06 | 0.20 | 32.54 | 32.5813 | 32.32 | 60 |
| 1727476500 | 32.5178 | -0.06 | -0.19 | 32.45 | 32.5178 | 32.45 | 6 |
| 1727390100 | 32.58 | 0.44 | 1.37 | 33 | 33 | 32.439999 | 822 |
| 1727303700 | 32.1385 | -0.27 | -0.84 | 32.1385 | 32.1385 | 32.1385 | 110 |
| 1727217300 | 32.409999 | 0.08 | 0.25 | 32.799999 | 32.799999 | 32.409999 | 45 |
| 1727130900 | 32.33 | 0.18 | 0.56 | 32.14 | 32.33 | 32.14 | 54 |
| 1726871700 | 32.1495 | -0.16 | -0.50 | 32.08 | 32.18 | 32.02 | 389 |
| 1726785300 | 32.31 | 0.44 | 1.38 | 32.82 | 32.82 | 32.299999 | 176 |
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
