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 | 0.82 | 2.50917992656 | 32.68 | 33.78 | 31.5 | 128770 | 33.33887616 | CS |
| 4 | 2.44 | 7.85576303928 | 31.06 | 33.78 | 31.02 | 117242 | 32.5765524 | CS |
| 12 | 2.24 | 7.16570697377 | 31.26 | 33.78 | 30.8 | 125661 | 32.27318952 | CS |
| 26 | 5.6 | 20.0716845878 | 27.9 | 33.78 | 27.15 | 125386 | 30.6112135 | CS |
| 52 | 6.32 | 23.2523914643 | 27.18 | 33.78 | 23.92 | 121653 | 28.96500213 | CS |
| 156 | 9.8 | 41.3502109705 | 23.7 | 33.78 | 18.51 | 113666 | 25.35109153 | CS |
| 260 | 7.38 | 28.2542113323 | 26.12 | 33.78 | 17.952 | 118797 | 24.5302757 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 33.5 | 0.32 | 0.96 | 33.18 | 33.5 | 32.835 | 213975 |
| 1738971300 | 33.18 | 0.13 | 0.39 | 32.93 | 33.299999 | 32.689999 | 88241 |
| 1738884900 | 33.049999 | -0.34 | -1.02 | 33.4 | 33.78 | 32.64 | 98257 |
| 1738798500 | 33.39 | 0.06 | 0.18 | 33.28 | 33.39 | 32.79 | 168121 |
| 1738712100 | 33.33 | 0.54 | 1.65 | 32.68 | 33.369999 | 32.65 | 75254 |
| 1738625700 | 32.79 | 0.14 | 0.43 | 32.28 | 33.03 | 31.5 | 162138 |
| 1738366500 | 32.65 | -0.17 | -0.52 | 32.63 | 33.06 | 32.479999 | 115738 |
| 1738280100 | 32.82 | 0.44 | 1.36 | 32.64 | 32.97 | 32.585 | 103085 |
| 1738193700 | 32.38 | -0.24 | -0.74 | 32.27 | 32.96 | 32.27 | 106247 |
| 1738107300 | 32.619999 | 0.43 | 1.34 | 31.8 | 32.752 | 31.8 | 150721 |
| 1738020900 | 32.189999 | -0.01 | -0.03 | 32.02 | 32.525 | 31.91 | 80482 |
| 1737761700 | 32.2 | 0.14 | 0.44 | 31.97 | 32.24 | 31.78 | 64812 |
| 1737675300 | 32.06 | 0 | 0.00 | 32.06 | 32.06 | 32.06 | 0 |
| 1737588900 | 32.06 | 0.17 | 0.53 | 31.74 | 32.1599 | 31.46 | 194830 |
| 1737502500 | 31.89 | 0.01 | 0.03 | 31.97 | 32.231499 | 31.515 | 96652 |
| 1737156900 | 31.88 | -0.05 | -0.16 | 32.02 | 32.2 | 31.665 | 90491 |
| 1737070500 | 31.93 | 0.17 | 0.54 | 31.78 | 32.08 | 31.57 | 88205 |
| 1736984100 | 31.76 | 0.29 | 0.92 | 31.98 | 31.98 | 31.56 | 116226 |
| 1736897700 | 31.47 | 0.52 | 1.68 | 31.06 | 31.48 | 31.02 | 96889 |
| 1736811300 | 30.95 | -0.43 | -1.37 | 31.14 | 31.42 | 30.85 | 133847 |
| 1736552100 | 31.38 | -1.09 | -3.36 | 31.94 | 32 | 31.22 | 93134 |
| 1736379300 | 32.47 | 0.22 | 0.68 | 32.02 | 32.5 | 31.76 | 158002 |
| 1736292900 | 32.25 | 0.37 | 1.16 | 31.92 | 32.47 | 31.8 | 173652 |
| 1736206500 | 31.88 | -0.16 | -0.50 | 31.98 | 32.125 | 31.6875 | 148631 |
| 1735947300 | 32.04 | 0.33 | 1.04 | 31.71 | 32.09 | 31.51 | 98707 |
| 1735860900 | 31.71 | -0.09 | -0.28 | 31.93 | 32.13 | 31.5997 | 71773 |
| 1735688100 | 31.8 | 0.01 | 0.03 | 31.93 | 32.11 | 31.5401 | 62500 |
| 1735601700 | 31.79 | 0.04 | 0.13 | 31.53 | 31.9499 | 31.29 | 82255 |
| 1735342500 | 31.75 | -0.3 | -0.94 | 31.82 | 32.049999 | 31.38 | 96432 |
| 1735256100 | 32.049999 | 0.43 | 1.36 | 31.48 | 32.07 | 31.41 | 74344 |
| 1735077840 | 31.62 | 0.19 | 0.60 | 31.32 | 31.76 | 31.15 | 37223 |
| 1734996900 | 31.43 | -0.02 | -0.06 | 31.5 | 31.7099 | 31.14 | 99622 |
| 1734737700 | 31.45 | 0.26 | 0.83 | 31.18 | 31.705 | 30.85 | 385727 |
| 1734651300 | 31.19 | 0.03 | 0.10 | 31.37 | 31.55 | 30.8 | 163175 |
| 1734564900 | 31.16 | -0.81 | -2.53 | 32.02 | 32.409999 | 30.97 | 138644 |
| 1734478500 | 31.97 | -0.44 | -1.36 | 32.409999 | 32.58 | 31.88 | 108750 |
| 1734392100 | 32.409999 | 0.07 | 0.22 | 32.28 | 32.72 | 32.25 | 101113 |
| 1734132900 | 32.34 | -0.17 | -0.52 | 32.31 | 32.6 | 32.02 | 66768 |
| 1734046500 | 32.509999 | -0.27 | -0.82 | 32.68 | 32.95 | 32.49 | 74887 |
| 1733960100 | 32.78 | -0.17 | -0.52 | 33.189999 | 33.189999 | 32.53 | 98751 |
| 1733873700 | 32.95 | 0.76 | 2.36 | 32.14 | 33.03 | 31.8268 | 100956 |
| 1733787300 | 32.189999 | -0.06 | -0.19 | 32.15 | 32.83 | 32.15 | 87551 |
| 1733528100 | 32.25 | -0.19 | -0.59 | 32.479999 | 32.729999 | 32.08 | 109539 |
| 1733441700 | 32.439999 | -0.66 | -1.99 | 32.939999 | 33.0535 | 32.369999 | 87557 |
| 1733355300 | 33.1 | 0.15 | 0.46 | 33 | 33.345 | 32.67 | 104608 |
| 1733268900 | 32.95 | -0.21 | -0.63 | 33.24 | 33.439999 | 32.75 | 159908 |
| 1733182500 | 33.159999 | 0.06 | 0.18 | 33.32 | 33.34 | 32.670099 | 235829 |
| 1732917840 | 33.1 | 0.07 | 0.21 | 33.25 | 33.52 | 33.049999 | 82984 |
| 1732750500 | 33.03 | 0.49 | 1.51 | 32.59 | 33.43 | 32.59 | 163478 |
| 1732664100 | 32.54 | 0.01 | 0.03 | 32.36 | 32.68 | 32.115 | 313590 |
| 1732577700 | 32.53 | 0.34 | 1.06 | 32.45 | 33.09 | 32.45 | 169940 |
| 1732318500 | 32.189999 | 0.37 | 1.16 | 31.92 | 32.455 | 31.74 | 133962 |
| 1732232100 | 31.82 | 0.52 | 1.66 | 31.33 | 31.93 | 31.2101 | 134542 |
| 1732145700 | 31.3 | -0.94 | -2.92 | 32.18 | 32.18 | 31.23 | 157259 |
| 1732059300 | 32.24 | 0.93 | 2.97 | 31.26 | 32.27 | 31.2 | 157385 |
| 1731972900 | 31.31 | -0.08 | -0.25 | 31.41 | 31.86 | 31.26 | 160969 |
| 1731713700 | 31.39 | -0.64 | -2.00 | 32.229999 | 32.33 | 31.13 | 188991 |
| 1731627300 | 32.03 | -0.56 | -1.72 | 32.619999 | 32.619999 | 31.95 | 169485 |
| 1731540900 | 32.59 | -0.01 | -0.03 | 32.7 | 32.93 | 32.479999 | 131003 |
| 1731454500 | 32.6 | 0.06 | 0.18 | 32.549999 | 32.659999 | 32.32 | 94631 |
| 1731368100 | 32.54 | 0.3 | 0.93 | 32.509999 | 32.85 | 32.405 | 98301 |
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
