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 | 0.6068 | 1.90817610063 | 31.8 | 32.8409 | 31.8 | 26 | 32.67343714 | SP |
| 4 | -1.3132 | -3.89442467378 | 33.72 | 33.92 | 31.8 | 509 | 32.80775816 | SP |
| 12 | 0.0068 | 0.020987654321 | 32.4 | 34.03 | 31.8 | 324 | 32.82981262 | SP |
| 26 | 1.7868 | 5.83540169824 | 30.62 | 34.03 | 28.92 | 313 | 31.89617312 | SP |
| 52 | 5.3168 | 19.6264304171 | 27.09 | 34.03 | 26.4 | 32130 | 28.04110274 | SP |
| 156 | 7.9568 | 32.5431492843 | 24.45 | 34.03 | 19.8282 | 15244 | 27.10184804 | SP |
| 260 | 7.9568 | 32.5431492843 | 24.45 | 34.03 | 19.8282 | 15244 | 27.10184804 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 32.406799 | -0.43 | -1.31 | 32.5 | 32.5 | 32.244999 | 82 |
| 1735256100 | 32.8354 | -0.01 | -0.02 | 32.8354 | 32.8354 | 32.8354 | 6 |
| 1735077840 | 32.840899 | 0.37 | 1.14 | 32.840899 | 32.840899 | 32.840899 | 65 |
| 1734996900 | 32.47 | 0.26 | 0.81 | 32.35 | 32.47 | 32.35 | 15 |
| 1734737700 | 32.21 | 0.35 | 1.11 | 31.8 | 32.21 | 31.8 | 19 |
| 1734651300 | 31.8555 | -0.06 | -0.20 | 32.2 | 32.2 | 31.8555 | 129 |
| 1734564900 | 31.9182 | -1.04 | -3.16 | 33.04 | 33.04 | 31.9182 | 92 |
| 1734478500 | 32.96 | -0.08 | -0.24 | 32.9 | 32.96 | 32.9 | 2912 |
| 1734392100 | 33.04 | 0.19 | 0.58 | 33.04 | 33.04 | 33.03 | 169 |
| 1734132900 | 32.85 | 0.04 | 0.12 | 33.04 | 33.04 | 32.85 | 122 |
| 1734046500 | 32.81 | -0.2 | -0.60 | 32.82 | 33.009999 | 32.81 | 296 |
| 1733960100 | 33.0094 | 0.34 | 1.04 | 32.933799 | 33.02 | 32.933799 | 200 |
| 1733873700 | 32.671 | -0.13 | -0.39 | 32.75 | 32.75 | 32.671 | 218 |
| 1733787300 | 32.799999 | -0.15 | -0.44 | 32.96 | 32.96 | 32.78 | 359 |
| 1733528100 | 32.9455 | 0.14 | 0.43 | 32.86 | 32.95 | 32.86 | 815 |
| 1733441700 | 32.805 | -0.04 | -0.11 | 32.83 | 32.83 | 32.805 | 305 |
| 1733355300 | 32.84 | 0.32 | 1.00 | 32.619999 | 32.85 | 32.619999 | 824 |
| 1733268900 | 32.5156 | 0.01 | 0.02 | 32.439999 | 32.53 | 32.439999 | 199 |
| 1733182500 | 32.509999 | -1.41 | -4.16 | 32.54 | 32.54 | 32.4987 | 2563 |
| 1732917840 | 33.92 | 0.19 | 0.56 | 33.72 | 33.92 | 33.72 | 365 |
| 1732750500 | 33.7324 | -0.13 | -0.37 | 33.92 | 34.03 | 33.73 | 215 |
| 1732664100 | 33.8587 | 0.17 | 0.50 | 33.8587 | 33.8587 | 33.8587 | 9 |
| 1732577700 | 33.69 | 0.2 | 0.60 | 33.79 | 33.79 | 33.69 | 102 |
| 1732318500 | 33.49 | 0.13 | 0.40 | 33.46 | 33.49 | 33.46 | 43 |
| 1732232100 | 33.3554 | 0.16 | 0.47 | 33.2 | 33.3554 | 33.2 | 161 |
| 1732145700 | 33.2 | 0.03 | 0.10 | 33.17 | 33.2 | 33.17 | 6 |
| 1732059300 | 33.1678 | 0.18 | 0.54 | 33.1678 | 33.1678 | 33.1678 | 1 |
| 1731972900 | 32.99 | 0.1 | 0.30 | 32.869999 | 33.03 | 32.869999 | 53 |
| 1731713700 | 32.89 | -0.48 | -1.42 | 33.25 | 33.25 | 32.89 | 45 |
| 1731627300 | 33.365299 | -0.25 | -0.76 | 33.4 | 33.4 | 33.365299 | 9 |
| 1731540900 | 33.62 | 0.02 | 0.06 | 33.73 | 33.73 | 33.549999 | 420 |
| 1731454500 | 33.6 | -0.09 | -0.26 | 33.8 | 33.8 | 33.5733 | 1499 |
| 1731368100 | 33.6873 | 0.02 | 0.05 | 33.88 | 33.88 | 33.6873 | 32 |
| 1731108900 | 33.6691 | 0.21 | 0.62 | 33.63 | 33.6691 | 33.63 | 221 |
| 1731022500 | 33.46 | 0.3 | 0.90 | 33.18 | 33.46 | 33.18 | 83 |
| 1730936100 | 33.159999 | 0.66 | 2.02 | 33.22 | 33.22 | 33.159999 | 129 |
| 1730849700 | 32.5019 | 0.35 | 1.09 | 32.5019 | 32.5019 | 32.5019 | 27 |
| 1730763300 | 32.15 | -0.03 | -0.09 | 32.259999 | 32.259999 | 32.15 | 465 |
| 1730500500 | 32.18 | 0.13 | 0.42 | 32.28 | 32.39 | 32.18 | 651 |
| 1730414100 | 32.0467 | -0.68 | -2.08 | 32.229999 | 32.229999 | 32.0467 | 390 |
| 1730327700 | 32.7284 | -0.1 | -0.30 | 32.81 | 32.81 | 32.7284 | 140 |
| 1730241300 | 32.8278 | 0.06 | 0.18 | 32.8278 | 32.8278 | 32.8278 | 18 |
| 1730154900 | 32.77 | 0.13 | 0.39 | 32.96 | 32.96 | 32.77 | 111 |
| 1729895700 | 32.6422 | 0.02 | 0.07 | 32.88 | 32.88 | 32.6422 | 102 |
| 1729809300 | 32.6192 | 0.12 | 0.35 | 32.56 | 32.6192 | 32.54 | 3962 |
| 1729722900 | 32.504199 | -0.35 | -1.07 | 32.504199 | 32.504199 | 32.504199 | 1 |
| 1729636500 | 32.8544 | -0.04 | -0.11 | 32.85 | 32.8544 | 32.85 | 5 |
| 1729550100 | 32.89 | -0.05 | -0.15 | 32.95 | 32.95 | 32.854999 | 38 |
| 1729290900 | 32.9381 | 0.13 | 0.39 | 32.92 | 32.95 | 32.92 | 22 |
| 1729204500 | 32.81 | 0.01 | 0.03 | 33.11 | 33.11 | 32.81 | 13 |
| 1729118100 | 32.8009 | 0.11 | 0.34 | 32.805 | 32.805 | 32.8009 | 88 |
| 1729031700 | 32.689999 | -0.21 | -0.63 | 32.93 | 32.93 | 32.689999 | 82 |
| 1728945300 | 32.897199 | 0.28 | 0.87 | 32.81 | 32.897199 | 32.81 | 79 |
| 1728686100 | 32.6147 | 0.14 | 0.45 | 32.6147 | 32.6147 | 32.6147 | 42 |
| 1728599700 | 32.47 | -0.11 | -0.34 | 32.59 | 32.59 | 32.47 | 35 |
| 1728513300 | 32.58 | 0.22 | 0.67 | 32.39 | 32.58 | 32.39 | 8 |
| 1728426900 | 32.363 | 0.36 | 1.13 | 32.33 | 32.363 | 32.33 | 4 |
| 1728340500 | 32 | -0.33 | -1.02 | 32.299999 | 32.299999 | 32 | 73 |
| 1728081300 | 32.33 | 0.26 | 0.80 | 32.4 | 32.4 | 32.33 | 27 |
| 1727994900 | 32.0722 | -0.08 | -0.25 | 32.17 | 32.17 | 32.0722 | 53 |
| 1727908500 | 32.153 | -0.02 | -0.05 | 32.21 | 32.21 | 32.13 | 2072 |
| 1727822100 | 32.17 | -0.36 | -1.10 | 32.505 | 32.505 | 32.17 | 12 |
| 1727735700 | 32.5282 | 0.13 | 0.40 | 32.409999 | 32.5282 | 32.409999 | 93 |
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
