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 | -0.74 | -2.25747406955 | 32.78 | 33.57 | 32.04 | 23151 | 32.7629794 | SP |
| 4 | -2.73 | -7.85159620362 | 34.77 | 35.44 | 32.04 | 18136 | 33.89973961 | SP |
| 12 | -4.19 | -11.5650013801 | 36.23 | 36.83 | 32.04 | 17026 | 34.28378081 | SP |
| 26 | 1.14 | 3.68932038835 | 30.9 | 36.83 | 30.9 | 15861 | 34.09124423 | SP |
| 52 | 0.34 | 1.07255520505 | 31.7 | 36.83 | 29.69 | 16081 | 33.26967698 | SP |
| 156 | 7.03 | 28.1087564974 | 25.01 | 36.83 | 21.33 | 27739 | 27.30711138 | SP |
| 260 | 7.03 | 28.1087564974 | 25.01 | 36.83 | 21.33 | 27739 | 27.30711138 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 32.04 | -0.97 | -2.94 | 32.68 | 32.68 | 32.04 | 13469 |
| 1741217700 | 33.009999 | 0.51 | 1.57 | 32.5 | 33.009999 | 32.32 | 22646 |
| 1741131300 | 32.5 | -0.2 | -0.61 | 32.479999 | 32.9301 | 32.07 | 13716 |
| 1741044900 | 32.7 | -0.59 | -1.77 | 33.57 | 33.57 | 32.409999 | 45750 |
| 1740785700 | 33.29 | 0.41 | 1.25 | 32.78 | 33.29 | 32.63 | 20174 |
| 1740699300 | 32.88 | -0.82 | -2.44 | 33.46 | 33.649 | 32.82 | 7902 |
| 1740612900 | 33.7039 | 0.05 | 0.15 | 33.7267 | 34.1 | 33.52 | 27260 |
| 1740526500 | 33.655 | -0.37 | -1.07 | 33.94 | 33.94 | 33.43 | 29769 |
| 1740440100 | 34.02 | -0.45 | -1.30 | 34.3 | 34.445 | 34.02 | 32318 |
| 1740180900 | 34.4687 | -0.7 | -1.98 | 35.2 | 35.2 | 34.42 | 9365 |
| 1740094500 | 35.165 | -0.22 | -0.61 | 35.32 | 35.32 | 34.9643 | 16796 |
| 1740008100 | 35.38 | 0.12 | 0.34 | 35.23 | 35.44 | 35.2092 | 15181 |
| 1739921700 | 35.26 | 0.08 | 0.23 | 35.19 | 35.26 | 35.09 | 40382 |
| 1739576100 | 35.18 | 0.05 | 0.14 | 35.07 | 35.27 | 35.07 | 13250 |
| 1739489700 | 35.13 | 0.57 | 1.65 | 34.79 | 35.19 | 34.69 | 6405 |
| 1739403300 | 34.56 | -0.09 | -0.26 | 34.28 | 34.63 | 34.28 | 6449 |
| 1739316900 | 34.65 | 0.01 | 0.03 | 34.54 | 34.68 | 34.54 | 7016 |
| 1739230500 | 34.64 | 0.35 | 1.03 | 34.29 | 34.762 | 34.29 | 10042 |
| 1738971300 | 34.2883 | -0.38 | -1.10 | 34.77 | 34.77 | 34.27 | 6694 |
| 1738884900 | 34.67 | 0.08 | 0.23 | 34.57 | 34.68 | 34.49 | 13587 |
| 1738798500 | 34.59 | 0.19 | 0.55 | 34.26 | 34.59 | 34.26 | 12186 |
| 1738712100 | 34.4 | 0.36 | 1.06 | 34.11 | 34.4 | 34.11 | 23143 |
| 1738625700 | 34.04 | -0.27 | -0.79 | 33.61 | 34.1356 | 33.61 | 16474 |
| 1738366500 | 34.31 | -0.01 | -0.01 | 34.605 | 34.84 | 34.26 | 10073 |
| 1738280100 | 34.315 | 0.11 | 0.34 | 34.305 | 34.34 | 34.05 | 7258 |
| 1738193700 | 34.2 | -0.08 | -0.23 | 34.24 | 34.24 | 34.01 | 9209 |
| 1738107300 | 34.28 | 0.5 | 1.48 | 33.87 | 34.28 | 33.87 | 12376 |
| 1738020900 | 33.78 | -0.88 | -2.54 | 33.53 | 33.8404 | 33.5296 | 11548 |
| 1737761700 | 34.66 | -0.23 | -0.66 | 34.9 | 34.9 | 34.56 | 42878 |
| 1737675300 | 34.89 | 0 | 0.00 | 34.89 | 34.89 | 34.89 | 0 |
| 1737588900 | 34.89 | 0.54 | 1.57 | 34.75 | 34.97 | 34.75 | 10009 |
| 1737502500 | 34.35 | 0.19 | 0.56 | 34.25 | 34.46 | 34.2 | 18640 |
| 1737156900 | 34.16 | 0.54 | 1.61 | 34.21 | 34.35 | 34.11 | 16070 |
| 1737070500 | 33.62 | -0.28 | -0.81 | 33.91 | 34.02 | 33.62 | 6954 |
| 1736984100 | 33.895 | 0.79 | 2.37 | 33.64 | 33.92 | 33.64 | 13170 |
| 1736897700 | 33.11 | -0.03 | -0.09 | 33.28 | 33.430799 | 32.875 | 12469 |
| 1736811300 | 33.14 | -0.2 | -0.60 | 32.89 | 33.159999 | 32.869999 | 18415 |
| 1736552100 | 33.34 | -0.41 | -1.21 | 33.409999 | 33.509999 | 33.119999 | 24979 |
| 1736379300 | 33.75 | -0.07 | -0.21 | 33.73 | 33.829 | 33.56 | 8075 |
| 1736292900 | 33.82 | -0.54 | -1.57 | 34.15 | 34.15 | 33.76 | 18741 |
| 1736206500 | 34.36 | 0.35 | 1.03 | 34.29 | 34.63 | 34.27 | 11395 |
| 1735947300 | 34.01 | 0.6 | 1.80 | 33.75 | 34.07 | 33.75 | 21250 |
| 1735860900 | 33.409999 | -0.11 | -0.33 | 33.65 | 33.65 | 33.15 | 10006 |
| 1735688100 | 33.52 | -0.34 | -1.00 | 33.88 | 33.88 | 33.52 | 4516 |
| 1735601700 | 33.86 | -0.43 | -1.25 | 33.7 | 34.1 | 33.65 | 41079 |
| 1735342500 | 34.29 | -0.54 | -1.55 | 34.07 | 34.29 | 33.94 | 31181 |
| 1735256100 | 34.83 | -1.55 | -4.26 | 34.68 | 34.83 | 34.68 | 21584 |
| 1735077840 | 36.38 | 0.49 | 1.36 | 36.225 | 36.38 | 36.18 | 16104 |
| 1734996900 | 35.8933 | 0.43 | 1.22 | 35.72 | 35.91 | 35.64 | 29056 |
| 1734737700 | 35.4618 | 0.24 | 0.68 | 35.06 | 35.895 | 35.06 | 9937 |
| 1734651300 | 35.2236 | -0.19 | -0.53 | 35.42 | 35.4201 | 35.2236 | 16630 |
| 1734564900 | 35.41 | -1.28 | -3.49 | 36.73 | 36.73 | 35.41 | 16855 |
| 1734478500 | 36.6923 | -0.11 | -0.29 | 36.77 | 36.77 | 36.55 | 12399 |
| 1734392100 | 36.8 | 0.45 | 1.24 | 36.49 | 36.83 | 36.49 | 5329 |
| 1734132900 | 36.35 | 0.25 | 0.69 | 36.23 | 36.35 | 36.19 | 21221 |
| 1734046500 | 36.1 | -0.18 | -0.50 | 36.145 | 36.1818 | 36.06 | 5520 |
| 1733960100 | 36.2807 | 0.69 | 1.94 | 36.08 | 36.2807 | 36.08 | 8165 |
| 1733873700 | 35.59 | -0.22 | -0.61 | 35.8 | 35.8 | 35.42 | 8848 |
| 1733787300 | 35.81 | -0.25 | -0.68 | 35.82 | 35.89 | 35.6815 | 16976 |
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
