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 | -0.626688 | -1.86922132004 | 33.526688 | 33.755 | 32.33 | 13070 | 33.11466995 | SP |
| 4 | -1.74 | -5.02309468822 | 34.64 | 34.695 | 32.33 | 11227 | 33.74580913 | SP |
| 12 | -0.64 | -1.90816935003 | 33.54 | 35.347 | 32.33 | 10688 | 33.86163497 | SP |
| 26 | -1.1 | -3.23529411765 | 34 | 35.347 | 30.55 | 10546 | 33.16891705 | SP |
| 52 | 4.31 | 15.0752011193 | 28.59 | 35.347 | 28.55 | 11856 | 32.2264236 | SP |
| 156 | -0.44 | -1.31973605279 | 33.34 | 35.347 | 20.035 | 16396 | 28.04747847 | SP |
| 260 | 5.23 | 18.9013371883 | 27.67 | 35.3999 | 17 | 14658 | 28.05825063 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 32.9 | 0.02 | 0.06 | 32.92 | 32.97 | 32.775 | 2486 |
| 1731627300 | 32.88 | 0.37 | 1.14 | 33.049999 | 33.14 | 32.86 | 15940 |
| 1731540900 | 32.509999 | -0.45 | -1.37 | 32.65 | 32.71 | 32.33 | 11188 |
| 1731454500 | 32.96 | -0.59 | -1.76 | 33.189999 | 33.47 | 32.735 | 14863 |
| 1731368100 | 33.549999 | 0.02 | 0.07 | 33.66 | 33.755 | 33.549999 | 12470 |
| 1731108900 | 33.5257 | -0.54 | -1.58 | 33.62 | 33.68 | 33.325 | 15744 |
| 1731022500 | 34.0655 | 0.7 | 2.08 | 33.94 | 34.0913 | 33.8901 | 15016 |
| 1730936100 | 33.369999 | -0.84 | -2.46 | 33.28 | 33.369999 | 33.11 | 10941 |
| 1730849700 | 34.21 | 0.41 | 1.21 | 33.93 | 34.25 | 33.93 | 6563 |
| 1730763300 | 33.8026 | -0.01 | -0.04 | 33.98 | 33.995 | 33.75 | 3496 |
| 1730500500 | 33.815 | 0.07 | 0.22 | 33.94 | 33.94 | 33.79 | 22730 |
| 1730414100 | 33.74 | -0.21 | -0.61 | 33.88 | 33.88 | 33.56 | 2902 |
| 1730327700 | 33.9472 | -0.28 | -0.83 | 33.81 | 34.05 | 33.81 | 3197 |
| 1730241300 | 34.23 | -0.05 | -0.15 | 34.17 | 34.29 | 34.1 | 3242 |
| 1730154900 | 34.28 | 0.2 | 0.59 | 34.14 | 34.335 | 34.13 | 17942 |
| 1729895700 | 34.08 | -0.07 | -0.20 | 34.32 | 34.32 | 34.08 | 9493 |
| 1729809300 | 34.15 | 0.24 | 0.71 | 34.32 | 34.3881 | 34.0801 | 2638 |
| 1729722900 | 33.91 | -0.13 | -0.38 | 33.95 | 34.09 | 33.8237 | 13837 |
| 1729636500 | 34.04 | -0.22 | -0.64 | 34.17 | 34.17 | 34.04 | 43035 |
| 1729550100 | 34.26 | -0.43 | -1.24 | 34.48 | 34.48 | 34.22 | 4127 |
| 1729290900 | 34.69 | 0.27 | 0.78 | 34.64 | 34.695 | 34.45 | 3493 |
| 1729204500 | 34.42 | 0.12 | 0.35 | 34.55 | 34.55 | 34.35 | 4727 |
| 1729118100 | 34.3 | -0.12 | -0.35 | 34.44 | 34.45 | 34.22 | 9838 |
| 1729031700 | 34.42 | -0.11 | -0.32 | 34.68 | 34.69 | 34.35 | 7008 |
| 1728945300 | 34.53 | 0.07 | 0.20 | 34.46 | 34.63 | 34.43 | 71699 |
| 1728686100 | 34.46 | 0.38 | 1.12 | 34.22 | 34.46 | 34.22 | 4511 |
| 1728599700 | 34.08 | -0.22 | -0.64 | 34.23 | 34.23 | 34.0118 | 4542 |
| 1728513300 | 34.3 | 0.27 | 0.79 | 34.03 | 34.3 | 34.03 | 3314 |
| 1728426900 | 34.03 | 0.12 | 0.35 | 34.03 | 34.03 | 34.02 | 811 |
| 1728340500 | 33.91 | -0.35 | -1.01 | 34.14 | 34.14 | 33.814 | 2400 |
| 1728081300 | 34.255 | 0.23 | 0.69 | 34.06 | 34.255 | 34.06 | 11832 |
| 1727994900 | 34.02 | -0.35 | -1.00 | 34.16 | 34.1864 | 34 | 8631 |
| 1727908500 | 34.365 | -0.24 | -0.68 | 34.37 | 34.4837 | 34.248 | 3073 |
| 1727822100 | 34.6 | -0.51 | -1.45 | 35.02 | 35.02 | 34.35 | 10270 |
| 1727735700 | 35.11 | -0.01 | -0.03 | 35.16 | 35.2 | 35 | 4560 |
| 1727476500 | 35.12 | 0.07 | 0.21 | 35.32 | 35.347 | 35.12 | 4549 |
| 1727390100 | 35.045 | 0.86 | 2.52 | 34.84 | 35.075 | 34.695 | 7086 |
| 1727303700 | 34.185 | -0.3 | -0.86 | 34.48 | 34.5 | 34.185 | 3986 |
| 1727217300 | 34.48 | 0.36 | 1.06 | 34.31 | 34.48 | 34.31 | 1118 |
| 1727130900 | 34.12 | 0.14 | 0.41 | 34.07 | 34.1899 | 33.935 | 3281 |
| 1726871700 | 33.98 | -0.45 | -1.31 | 34.14 | 34.2116 | 33.96 | 9693 |
| 1726785300 | 34.43 | 0.57 | 1.68 | 34.37 | 34.54 | 34.24 | 11608 |
| 1726698900 | 33.86 | 0.16 | 0.47 | 33.94 | 34.28 | 33.81 | 11945 |
| 1726612500 | 33.7 | -0.17 | -0.50 | 33.93 | 33.93 | 33.7 | 4768 |
| 1726526100 | 33.8677 | 0.22 | 0.65 | 33.68 | 33.8677 | 33.62 | 8472 |
| 1726266900 | 33.65 | 0.26 | 0.78 | 33.61 | 33.99 | 33.58 | 11598 |
| 1726180500 | 33.39 | 0.34 | 1.03 | 33.06 | 33.39 | 33.06 | 12298 |
| 1726094100 | 33.049799 | 0.23 | 0.71 | 32.89 | 33.08 | 32.64 | 50024 |
| 1726007700 | 32.8166 | -0.34 | -1.04 | 32.89 | 33.159999 | 32.59 | 5254 |
| 1725921300 | 33.159999 | 0.29 | 0.90 | 32.99 | 33.2 | 32.99 | 12786 |
| 1725662100 | 32.865 | -0.66 | -1.98 | 33.46 | 33.46 | 32.865 | 4796 |
| 1725575700 | 33.527299 | 0.11 | 0.32 | 33.58 | 33.58 | 33.439999 | 3515 |
| 1725489300 | 33.42 | -0.03 | -0.09 | 33.36 | 33.56 | 33.36 | 21927 |
| 1725402900 | 33.45 | -0.48 | -1.41 | 33.85 | 33.85 | 33.439999 | 11901 |
| 1725057300 | 33.93 | -0.04 | -0.12 | 34.08 | 34.09 | 33.91 | 4717 |
| 1724970900 | 33.97 | 0.07 | 0.22 | 34.08 | 34.17 | 33.93 | 3499 |
| 1724884500 | 33.895 | -0.05 | -0.16 | 33.98 | 34.0125 | 33.83 | 12084 |
| 1724798100 | 33.9485 | 0.17 | 0.50 | 33.91 | 34.04 | 33.8201 | 30204 |
| 1724711700 | 33.78 | -0.02 | -0.06 | 33.74 | 33.81 | 33.7 | 6482 |
| 1724452500 | 33.8 | 0.48 | 1.44 | 33.54 | 33.87 | 33.52 | 7162 |
| 1724366100 | 33.32 | -0.13 | -0.40 | 33.54 | 33.54 | 33.280099 | 4589 |
| 1724279700 | 33.4523 | 0.31 | 0.94 | 33.33 | 33.484 | 33.1801 | 6885 |
| 1724193300 | 33.14 | -0.05 | -0.15 | 33.18 | 33.18 | 33.0711 | 6899 |
| 1724106900 | 33.189999 | 0.38 | 1.16 | 32.93 | 33.218899 | 32.93 | 18916 |
| 1723847700 | 32.81 | 0.4 | 1.23 | 32.64 | 32.8423 | 32.54 | 40827 |
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
