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 | 0.28 | 0.841093421448 | 33.29 | 33.57 | 32.85 | 90692 | 33.24222549 | SP |
| 4 | -0.19 | -0.562796208531 | 33.76 | 34.195 | 32.62 | 143963 | 33.38777536 | SP |
| 12 | -1.61 | -4.57646389994 | 35.18 | 36.93 | 32.62 | 153415 | 34.39393912 | SP |
| 26 | -9.66 | -22.345593338 | 43.23 | 45.27 | 32.62 | 261487 | 39.92397482 | SP |
| 52 | -18.84 | -35.9473382942 | 52.41 | 54.9 | 32.62 | 394977 | 46.71351669 | SP |
| 156 | -26.85 | -44.4389275074 | 60.42 | 60.54 | 32.62 | 422370 | 48.71544174 | SP |
| 260 | -26.85 | -44.4389275074 | 60.42 | 60.54 | 32.62 | 422370 | 48.71544174 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355300 | 33.57 | 0.15 | 0.45 | 33.49 | 33.58 | 33.49 | 104580 |
| 1733268900 | 33.42 | 0.13 | 0.39 | 33.29 | 33.45 | 33.22 | 84904 |
| 1733182500 | 33.29 | 0.11 | 0.33 | 33.2 | 33.32 | 33.2 | 102462 |
| 1732917840 | 33.18 | 0.1 | 0.30 | 33.09 | 33.2 | 33.09 | 84660 |
| 1732750500 | 33.08 | -0.47 | -1.40 | 33.29 | 33.29 | 32.85 | 90743 |
| 1732664100 | 33.549999 | 0.16 | 0.48 | 33.46 | 33.56 | 33.46 | 81069 |
| 1732577700 | 33.39 | 0.13 | 0.39 | 33.47 | 33.47 | 33.259999 | 144364 |
| 1732318500 | 33.259999 | 0.14 | 0.42 | 33.119999 | 33.29 | 33.0739 | 136567 |
| 1732232100 | 33.119999 | 0.03 | 0.09 | 33.009999 | 33.205 | 32.619999 | 492788 |
| 1732145700 | 33.09 | -0.02 | -0.06 | 33.11 | 33.11 | 32.659999 | 133515 |
| 1732059300 | 33.11 | 0.16 | 0.49 | 32.84 | 33.14 | 32.81 | 86281 |
| 1731972900 | 32.95 | 0.19 | 0.58 | 32.84 | 32.99 | 32.83 | 166379 |
| 1731713700 | 32.759999 | -0.78 | -2.33 | 33.22 | 33.24 | 32.659999 | 210060 |
| 1731627300 | 33.54 | -0.51 | -1.50 | 33.77 | 33.775 | 33.5292 | 97347 |
| 1731540900 | 34.05 | 0.01 | 0.03 | 34.02 | 34.195 | 33.94 | 138282 |
| 1731454500 | 34.04 | 0.02 | 0.06 | 33.96 | 34.09 | 33.84 | 98229 |
| 1731368100 | 34.02 | 0.05 | 0.15 | 33.99 | 34.08 | 33.82 | 167391 |
| 1731108900 | 33.97 | 0.21 | 0.62 | 33.75 | 34 | 33.75 | 136545 |
| 1731022500 | 33.76 | -0.06 | -0.18 | 33.63 | 33.77 | 33.63 | 116555 |
| 1730936100 | 33.82 | 0.41 | 1.23 | 33.76 | 33.84 | 33.7321 | 174546 |
| 1730849700 | 33.409999 | 0.16 | 0.48 | 33.32 | 33.43 | 33.32 | 93653 |
| 1730763300 | 33.25 | -0.01 | -0.03 | 33.25 | 33.39 | 33.1166 | 164242 |
| 1730500500 | 33.259999 | 0.23 | 0.70 | 33.11 | 33.29 | 33.11 | 128213 |
| 1730414100 | 33.03 | -1.05 | -3.08 | 33.7 | 33.71 | 33.025 | 157050 |
| 1730327700 | 34.08 | -0.15 | -0.44 | 34.33 | 34.34 | 34.02 | 141547 |
| 1730241300 | 34.23 | 0.1 | 0.29 | 34.16 | 34.27 | 34.06 | 115356 |
| 1730154900 | 34.13 | 0.09 | 0.26 | 34.2 | 34.2 | 34.0946 | 188189 |
| 1729895700 | 34.04 | 0.16 | 0.47 | 33.98 | 34.1 | 33.98 | 111018 |
| 1729809300 | 33.88 | -0.12 | -0.35 | 33.87 | 33.89 | 33.79 | 102732 |
| 1729722900 | 34 | -0.49 | -1.42 | 34.44 | 34.45 | 33.76 | 140639 |
| 1729636500 | 34.49 | 0.09 | 0.26 | 34.27 | 34.49 | 34.21 | 98938 |
| 1729550100 | 34.4 | 0.14 | 0.41 | 34.2 | 34.4 | 34.13 | 217663 |
| 1729290900 | 34.26 | 0.12 | 0.35 | 34.19 | 34.28 | 34.19 | 106406 |
| 1729204500 | 34.14 | -0.2 | -0.58 | 34.21 | 34.21 | 34.1 | 208372 |
| 1729118100 | 34.34 | 0.12 | 0.35 | 34.26 | 34.3498 | 34.07 | 109909 |
| 1729031700 | 34.22 | -0.41 | -1.18 | 34.69 | 34.7 | 34.1 | 205321 |
| 1728945300 | 34.63 | 0.1 | 0.29 | 34.58 | 34.67 | 34.57 | 160257 |
| 1728686100 | 34.53 | 0.12 | 0.35 | 34.34 | 34.54 | 34.2907 | 117551 |
| 1728599700 | 34.41 | -0.28 | -0.81 | 34.27 | 34.47 | 34.1798 | 127417 |
| 1728513300 | 34.69 | 0.17 | 0.49 | 34.59 | 34.7 | 34.47 | 166920 |
| 1728426900 | 34.52 | 0.15 | 0.44 | 34.5 | 34.55 | 34.4501 | 139146 |
| 1728340500 | 34.37 | -0.3 | -0.87 | 34.57 | 34.6865 | 34.31 | 250316 |
| 1728081300 | 34.67 | 0.25 | 0.73 | 34.66 | 34.68 | 34.51 | 146083 |
| 1727994900 | 34.42 | 0.06 | 0.17 | 34.3 | 34.5 | 34.26 | 207149 |
| 1727908500 | 34.36 | 0.11 | 0.32 | 34.14 | 34.4 | 34.05 | 202002 |
| 1727822100 | 34.25 | -2.4 | -6.55 | 34.715 | 34.72 | 33.95 | 424687 |
| 1727735700 | 36.65 | 0.1 | 0.27 | 36.56 | 36.65 | 36.44 | 229907 |
| 1727476500 | 36.55 | -0.18 | -0.49 | 36.81 | 36.82 | 36.47 | 318368 |
| 1727390100 | 36.73 | 0.19 | 0.52 | 36.87 | 36.93 | 36.57 | 170387 |
| 1727303700 | 36.54 | 0.11 | 0.30 | 36.45 | 36.54 | 36.44 | 139995 |
| 1727217300 | 36.43 | 0.13 | 0.36 | 36.34 | 36.4499 | 36.15 | 119836 |
| 1727130900 | 36.3 | 0.12 | 0.33 | 36.2 | 36.3 | 36.15 | 113532 |
| 1726871700 | 36.18 | 0.07 | 0.19 | 36.19 | 36.2299 | 35.82 | 123310 |
| 1726785300 | 36.11 | 0.26 | 0.73 | 36.15 | 36.17 | 36.07 | 106876 |
| 1726698900 | 35.85 | -0.02 | -0.06 | 35.88 | 36.095 | 35.75 | 286917 |
| 1726612500 | 35.87 | 0.14 | 0.39 | 35.93 | 35.93 | 35.68 | 84881 |
| 1726526100 | 35.73 | -0.06 | -0.17 | 35.73 | 35.758 | 35.5 | 88659 |
| 1726266900 | 35.79 | 0.19 | 0.53 | 35.63 | 35.79 | 35.6 | 107683 |
| 1726180500 | 35.6 | 0.23 | 0.65 | 35.41 | 35.6 | 35.26 | 93310 |
| 1726094100 | 35.37 | 0.3 | 0.86 | 35.18 | 35.37 | 34.6494 | 111210 |
| 1726007700 | 35.07 | 0.24 | 0.69 | 34.96 | 35.07 | 34.77 | 117398 |
| 1725921300 | 34.83 | 0.32 | 0.93 | 34.71 | 34.83 | 34.66 | 154664 |
| 1725662100 | 34.51 | -0.8 | -2.27 | 35.31 | 35.33 | 34.45 | 304551 |
| 1725575700 | 35.31 | 0.15 | 0.43 | 35.11 | 35.38 | 35.049 | 216617 |
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
