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 | -0.53 | -1.64494103042 | 32.22 | 32.245 | 31.31 | 628 | 31.73199542 | SP |
| 4 | -1.6 | -4.80624812256 | 33.29 | 33.445 | 31.31 | 700 | 32.70460909 | SP |
| 12 | -2.53 | -7.39333722969 | 34.22 | 34.3 | 31.31 | 1365 | 33.69176379 | SP |
| 26 | -0.67 | -2.07045735476 | 32.36 | 34.465 | 31.31 | 1019 | 33.44709603 | SP |
| 52 | 0.4 | 1.27836369447 | 31.29 | 34.465 | 30.91 | 969 | 32.92457833 | SP |
| 156 | 7.03 | 28.5077047851 | 24.66 | 34.465 | 24.3739 | 1379 | 30.33610812 | SP |
| 260 | 7.03 | 28.5077047851 | 24.66 | 34.465 | 24.3739 | 1379 | 30.33610812 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 31.69 | 0.08 | 0.26 | 31.6 | 31.69 | 31.6 | 11 |
| 1734996900 | 31.6076 | 0.08 | 0.25 | 31.6076 | 31.6076 | 31.6076 | 106 |
| 1734737700 | 31.5284 | 0.22 | 0.70 | 31.62 | 31.66 | 31.48 | 699 |
| 1734651300 | 31.31 | -0.14 | -0.44 | 31.48 | 31.48 | 31.31 | 961 |
| 1734564900 | 31.4487 | -0.76 | -2.35 | 32.189999 | 32.189999 | 31.4487 | 177 |
| 1734478500 | 32.2043 | -0.04 | -0.11 | 32.21 | 32.244999 | 32.2043 | 1255 |
| 1734392100 | 32.24 | -0.32 | -0.99 | 32.38 | 32.38 | 32.24 | 733 |
| 1734132900 | 32.5625 | -0.05 | -0.15 | 32.54 | 32.5625 | 32.54 | 385 |
| 1734046500 | 32.6129 | -0.18 | -0.55 | 32.72 | 32.72 | 32.6129 | 272 |
| 1733960100 | 32.7949 | -0.17 | -0.50 | 33.03 | 33.03 | 32.7949 | 224 |
| 1733873700 | 32.96 | -0.14 | -0.43 | 33.049999 | 33.049999 | 32.9348 | 618 |
| 1733787300 | 33.101599 | 0.01 | 0.04 | 33.11 | 33.24 | 33.101599 | 971 |
| 1733528100 | 33.0873 | -0.08 | -0.23 | 33.09 | 33.13 | 33.0873 | 615 |
| 1733441700 | 33.1629 | 0.14 | 0.43 | 33.2391 | 33.2391 | 33.1629 | 277 |
| 1733355300 | 33.02 | -0.16 | -0.49 | 33.11 | 33.189999 | 33.02 | 3865 |
| 1733268900 | 33.1826 | -0.06 | -0.18 | 33.1826 | 33.1826 | 33.1826 | 10 |
| 1733182500 | 33.2409 | -0.2 | -0.61 | 33.29 | 33.29 | 33.24 | 404 |
| 1732917840 | 33.445 | 0.12 | 0.37 | 33.189999 | 33.445 | 33.189999 | 84 |
| 1732750500 | 33.3228 | 0.03 | 0.08 | 33.31 | 33.345 | 33.31 | 630 |
| 1732664100 | 33.2969 | -0.16 | -0.48 | 33.43 | 33.43 | 33.24 | 1138 |
| 1732577700 | 33.4561 | 0.13 | 0.39 | 33.47 | 33.4801 | 33.4561 | 217 |
| 1732318500 | 33.3247 | 0.22 | 0.68 | 33.2109 | 33.3247 | 33.2109 | 656 |
| 1732232100 | 33.1 | 0.29 | 0.88 | 32.88 | 33.14 | 32.88 | 1881 |
| 1732145700 | 32.8121 | -0.03 | -0.08 | 32.67 | 32.8121 | 32.67 | 854 |
| 1732059300 | 32.84 | -0.13 | -0.38 | 32.759999 | 32.850099 | 32.6899 | 2661 |
| 1731972900 | 32.965 | 0.22 | 0.67 | 32.86 | 33.03 | 32.86 | 2053 |
| 1731713700 | 32.744999 | -0.11 | -0.34 | 32.7295 | 32.75 | 32.7295 | 264 |
| 1731627300 | 32.8562 | -0.11 | -0.33 | 33.0509 | 33.0591 | 32.8562 | 329 |
| 1731540900 | 32.9666 | -0.1 | -0.31 | 32.9497 | 33.0199 | 32.9497 | 574 |
| 1731454500 | 33.069 | -0.39 | -1.15 | 33.409999 | 33.409999 | 32.9801 | 1540 |
| 1731368100 | 33.455199 | 0.06 | 0.18 | 33.56 | 33.56 | 33.45 | 2004 |
| 1731108900 | 33.395 | -0.26 | -0.76 | 33.47 | 33.47 | 33.34 | 367 |
| 1731022500 | 33.652 | 0.22 | 0.66 | 33.75 | 33.75 | 33.652 | 652 |
| 1730936100 | 33.43 | -0 | -0.00 | 33.85 | 33.85 | 33.43 | 107 |
| 1730849700 | 33.4313 | 0.23 | 0.70 | 33.25 | 33.4313 | 33.25 | 376 |
| 1730763300 | 33.2 | -0.04 | -0.12 | 33.47 | 33.47 | 33.2 | 527 |
| 1730500500 | 33.24 | 0.06 | 0.18 | 33.28 | 33.42 | 33.24 | 361 |
| 1730414100 | 33.1799 | -0.03 | -0.09 | 33.24 | 33.24 | 33.15 | 768 |
| 1730327700 | 33.21 | -0.32 | -0.97 | 33.29 | 33.299 | 33.21 | 1266 |
| 1730241300 | 33.534999 | -0.33 | -0.97 | 33.52 | 33.534999 | 33.52 | 607 |
| 1730154900 | 33.865 | 0.34 | 1.00 | 33.77 | 33.87 | 33.74 | 3145 |
| 1729895700 | 33.53 | -0.23 | -0.69 | 33.53 | 33.53 | 33.53 | 152 |
| 1729809300 | 33.7646 | -0.08 | -0.23 | 33.96 | 33.96 | 33.72 | 452 |
| 1729722900 | 33.8428 | -0.08 | -0.24 | 33.8428 | 33.8428 | 33.8428 | 17 |
| 1729636500 | 33.9257 | -0.01 | -0.04 | 33.9279 | 33.9279 | 33.9257 | 157 |
| 1729550100 | 33.94 | -0.32 | -0.92 | 34.25 | 34.25 | 33.94 | 688 |
| 1729290900 | 34.2553 | -0.01 | -0.03 | 34.23 | 34.3 | 34.01 | 15932 |
| 1729204500 | 34.265 | 0.05 | 0.13 | 34.21 | 34.3 | 34.21 | 4743 |
| 1729118100 | 34.22 | 0.21 | 0.63 | 34.16 | 34.27 | 34.16 | 2498 |
| 1729031700 | 34.005 | -0.24 | -0.71 | 34.06 | 34.06 | 34.005 | 404 |
| 1728945300 | 34.2486 | 0.12 | 0.35 | 34.1 | 34.2486 | 34.1 | 2338 |
| 1728686100 | 34.1294 | 0.16 | 0.47 | 33.92 | 34.17 | 33.89 | 17777 |
| 1728599700 | 33.9687 | -0.13 | -0.37 | 34.06 | 34.06 | 33.91 | 1600 |
| 1728513300 | 34.0944 | 0.32 | 0.96 | 33.73 | 34.0944 | 33.73 | 234 |
| 1728426900 | 33.77 | -0.14 | -0.41 | 33.8 | 33.8 | 33.73 | 1367 |
| 1728340500 | 33.9086 | -0.04 | -0.12 | 33.93 | 33.9401 | 33.8539 | 2126 |
| 1728081300 | 33.95 | 0.24 | 0.72 | 33.89 | 33.95 | 33.86 | 83 |
| 1727994900 | 33.7072 | -0.32 | -0.94 | 33.87 | 33.87 | 33.7072 | 282 |
| 1727908500 | 34.0274 | -0.03 | -0.09 | 34.05 | 34.0701 | 34.01 | 2395 |
| 1727822100 | 34.0584 | -0.07 | -0.21 | 34.22 | 34.22 | 34.04 | 70 |
| 1727735700 | 34.13 | -0.34 | -0.97 | 34.29 | 34.29 | 34.11 | 101 |
| 1727476500 | 34.465 | 0.09 | 0.26 | 34.465 | 34.465 | 34.465 | 32 |
| 1727390100 | 34.3763 | 0.35 | 1.04 | 34.31 | 34.3763 | 34.31 | 154 |
| 1727303700 | 34.0236 | -0.32 | -0.94 | 34.13 | 34.13 | 34 | 2170 |
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
