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 | 0.7 | 2.12636695018 | 32.92 | 33.6749 | 32.79 | 38567 | 33.0562223 | SP |
| 4 | 0.41 | 1.23456790123 | 33.21 | 33.6749 | 31.9101 | 62460 | 32.75824786 | SP |
| 12 | 1.19 | 3.66944187481 | 32.43 | 33.6749 | 28.36 | 73960 | 32.09189016 | SP |
| 26 | 0.37 | 1.11278195489 | 33.25 | 33.6749 | 28.36 | 87989 | 32.20495976 | SP |
| 52 | 4.46 | 15.2949245542 | 29.16 | 33.6749 | 26.962 | 90009 | 30.92714083 | SP |
| 156 | 4.33 | 14.7832024582 | 29.29 | 33.6749 | 21.29 | 59301 | 28.95536949 | SP |
| 260 | 8.38 | 33.2012678288 | 25.24 | 33.6749 | 18.38 | 39091 | 28.77098761 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 32.79 | -0.12 | -0.36 | 33 | 33 | 32.79 | 28089 |
| 1727217300 | 32.909999 | -0.31 | -0.93 | 32.92 | 32.9961 | 32.865 | 19504 |
| 1727130900 | 33.22 | 0.21 | 0.64 | 33.11 | 33.32 | 33.11 | 75599 |
| 1726871700 | 33.009999 | -0.02 | -0.06 | 33.119999 | 33.14 | 32.86 | 11267 |
| 1726785300 | 33.03 | 0.6 | 1.85 | 32.92 | 33.189999 | 32.85 | 59403 |
| 1726698900 | 32.43 | -0.12 | -0.37 | 32.47 | 32.63 | 32.299999 | 39916 |
| 1726612500 | 32.549999 | -0.29 | -0.88 | 32.63 | 32.75 | 32.47 | 39856 |
| 1726526100 | 32.84 | 0.17 | 0.52 | 32.729999 | 32.95 | 32.729999 | 20852 |
| 1726266900 | 32.67 | -0.09 | -0.27 | 32.549999 | 32.72 | 32.549999 | 22577 |
| 1726180500 | 32.759999 | 0.33 | 1.02 | 32.38 | 32.77 | 32.38 | 89413 |
| 1726094100 | 32.43 | 0.03 | 0.09 | 32.27 | 32.4899 | 31.9101 | 14367 |
| 1726007700 | 32.4 | -0.24 | -0.74 | 32.53 | 32.58 | 32.2 | 62694 |
| 1725921300 | 32.64 | 0.44 | 1.37 | 32.61 | 32.869 | 32.59 | 42717 |
| 1725662100 | 32.2 | -0.9 | -2.72 | 32.759999 | 32.759999 | 32.07 | 255975 |
| 1725575700 | 33.1 | 0.28 | 0.85 | 33 | 33.1999 | 32.95 | 151001 |
| 1725489300 | 32.82 | -0.42 | -1.26 | 32.7 | 33.02 | 32.65 | 86246 |
| 1725402900 | 33.24 | -0.06 | -0.18 | 33.38 | 33.49 | 33.1025 | 150526 |
| 1725057300 | 33.299999 | 0.15 | 0.45 | 33.34 | 33.4694 | 33.229999 | 12530 |
| 1724970900 | 33.15 | 0.14 | 0.42 | 33.21 | 33.479999 | 33.115 | 15564 |
| 1724884500 | 33.009999 | -0.22 | -0.65 | 33.22 | 33.3399 | 32.935 | 35917 |
| 1724798100 | 33.225 | 0.37 | 1.11 | 33.17 | 33.2986 | 33.14 | 60346 |
| 1724711700 | 32.86 | -0.45 | -1.35 | 33.04 | 33.093899 | 32.84 | 12462 |
| 1724452500 | 33.3098 | 0.81 | 2.49 | 32.88 | 33.33 | 32.88 | 169879 |
| 1724366100 | 32.5 | -0.28 | -0.85 | 32.88 | 32.9399 | 32.5 | 32205 |
| 1724279700 | 32.78 | 0.33 | 1.02 | 32.82 | 32.88 | 32.7 | 386426 |
| 1724193300 | 32.45 | -0.18 | -0.55 | 32.54 | 32.64 | 32.45 | 40035 |
| 1724106900 | 32.63 | 0.5 | 1.56 | 32.39 | 32.6799 | 32.39 | 46963 |
| 1723847700 | 32.13 | 0 | 0.00 | 32.07 | 32.17 | 32.0401 | 44732 |
| 1723761300 | 32.13 | 0.76 | 2.42 | 31.89 | 32.2096 | 31.89 | 69776 |
| 1723674900 | 31.37 | 0.22 | 0.71 | 31.23 | 31.39 | 31.165 | 52188 |
| 1723588500 | 31.15 | 0.7 | 2.30 | 30.9 | 31.25 | 30.9 | 167744 |
| 1723502100 | 30.45 | 0.12 | 0.40 | 30.36 | 30.59 | 30.32 | 32749 |
| 1723242900 | 30.33 | -0.01 | -0.03 | 30.15 | 30.3672 | 30.08 | 52783 |
| 1723156500 | 30.34 | 0.47 | 1.57 | 30.33 | 30.48 | 30.0101 | 88378 |
| 1723070100 | 29.87 | 0.48 | 1.63 | 30.48 | 30.6056 | 29.77 | 131829 |
| 1722983700 | 29.39 | -0.21 | -0.71 | 29.07 | 29.4999 | 28.77 | 157225 |
| 1722897300 | 29.6 | -0.82 | -2.70 | 28.35 | 29.79 | 28.24 | 317624 |
| 1722638100 | 30.42 | -1.35 | -4.25 | 30.71 | 30.75 | 30.02 | 114066 |
| 1722551700 | 31.77 | -1.64 | -4.91 | 32.189999 | 32.259999 | 31.6025 | 74414 |
| 1722465300 | 33.409999 | 0.95 | 2.94 | 33.439999 | 33.5 | 33.1 | 58936 |
| 1722378900 | 32.455 | 0.06 | 0.20 | 32.439999 | 32.4899 | 32.3228 | 48434 |
| 1722292500 | 32.39 | 0.03 | 0.09 | 32.47 | 32.479999 | 32.36 | 53051 |
| 1722033300 | 32.36 | 0.36 | 1.13 | 32.18 | 32.479999 | 32.18 | 32033 |
| 1721946900 | 32 | -0.41 | -1.27 | 31.82 | 32.27 | 31.77 | 89298 |
| 1721860500 | 32.409999 | -0.67 | -2.03 | 32.75 | 32.784999 | 32.409999 | 78769 |
| 1721774100 | 33.08 | 0.1 | 0.30 | 33.009999 | 33.1 | 32.939999 | 14879 |
| 1721687700 | 32.979999 | 0.28 | 0.86 | 32.92 | 33.06 | 32.86 | 34625 |
| 1721428500 | 32.7 | -0.33 | -1.00 | 32.82 | 32.8981 | 32.689999 | 20831 |
| 1721342100 | 33.03 | -0.37 | -1.11 | 33.4 | 33.4168 | 33 | 31099 |
| 1721255700 | 33.4 | 0.14 | 0.43 | 33.229999 | 33.4199 | 33.229999 | 69359 |
| 1721169300 | 33.257199 | 0.38 | 1.15 | 32.99 | 33.2999 | 32.99 | 150141 |
| 1721082900 | 32.88 | -0.06 | -0.19 | 33.03 | 33.03 | 32.759999 | 140399 |
| 1720823700 | 32.9412 | 0.14 | 0.43 | 32.88 | 33.0625 | 32.82 | 37744 |
| 1720737300 | 32.799999 | 0.02 | 0.06 | 32.86 | 32.96 | 32.7601 | 45942 |
| 1720650900 | 32.78 | 0.58 | 1.80 | 32.68 | 32.849899 | 32.650599 | 47715 |
| 1720564500 | 32.2 | -0.11 | -0.33 | 32.32 | 32.32 | 32.1601 | 27832 |
| 1720478100 | 32.3059 | -0.19 | -0.60 | 32.439999 | 32.494999 | 32.28 | 40298 |
| 1720218900 | 32.5 | 0.15 | 0.46 | 32.43 | 32.549999 | 32.35 | 57459 |
| 1720040640 | 32.35 | 0.21 | 0.65 | 32.189999 | 32.439999 | 32.189999 | 29064 |
| 1719959700 | 32.14 | 0.42 | 1.32 | 31.98 | 32.1738 | 31.98 | 37665 |
| 1719873300 | 31.72 | 0.35 | 1.11 | 31.91 | 31.96 | 31.69 | 21873 |
| 1719614100 | 31.3708 | 0 | 0.00 | 31.3708 | 31.3708 | 31.3708 | 0 |
| 1719527700 | 31.3708 | 0.15 | 0.48 | 31.33 | 31.46 | 31.292 | 23276 |
| 1719441300 | 31.22 | -0.23 | -0.73 | 31.22 | 31.31 | 31.21 | 96192 |
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
