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 | -0.45 | -1.31810193322 | 34.14 | 34.64 | 33.01 | 163060 | 33.63524284 | CS |
| 4 | 0.47 | 1.41481035521 | 33.22 | 38.21 | 32.54 | 180160 | 34.69415843 | CS |
| 12 | -2.7307 | -7.49765929815 | 36.4207 | 38.21 | 30.82 | 161716 | 33.72125665 | CS |
| 26 | -14.06 | -29.445026178 | 47.75 | 48.69 | 30.82 | 131866 | 37.76020437 | CS |
| 52 | -19.28 | -36.3979611101 | 52.97 | 53.45 | 30.82 | 111250 | 41.05218416 | CS |
| 156 | -28.82 | -46.1046232603 | 62.51 | 76.6 | 30.82 | 74467 | 53.1828629 | CS |
| 260 | -17.21 | -33.8113948919 | 50.9 | 83.01 | 30.82 | 63944 | 57.45135123 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 33.69 | -0.19 | -0.56 | 33.82 | 34.405 | 33.555 | 89357 |
| 1743115200 | 33.88 | 0.32 | 0.95 | 33.65 | 34.16 | 33.566 | 90207 |
| 1743028800 | 33.56 | 0.4 | 1.21 | 33.34 | 33.75 | 33.11 | 121098 |
| 1742942400 | 33.159999 | -0.1 | -0.30 | 33.189999 | 33.56 | 33.009999 | 135294 |
| 1742856000 | 33.259999 | -0.8 | -2.35 | 33.84 | 34.1 | 33.07 | 184691 |
| 1742596800 | 34.06 | -0.2 | -0.58 | 34.14 | 34.64 | 33.99 | 112408 |
| 1742510400 | 34.26 | -0.09 | -0.26 | 34.13 | 34.81 | 34.13 | 224353 |
| 1742424000 | 34.35 | -0.5 | -1.43 | 34.6 | 34.8 | 34.17 | 213627 |
| 1742337600 | 34.85 | -0.39 | -1.11 | 35.05 | 35.265 | 34.645 | 116243 |
| 1742251200 | 35.24 | 0.77 | 2.23 | 34.47 | 35.852 | 34.47 | 151349 |
| 1741992000 | 34.47 | 0.02 | 0.06 | 34.34 | 34.8 | 34.34 | 98432 |
| 1741905600 | 34.45 | 0.39 | 1.15 | 34.22 | 34.8733 | 34.143 | 151456 |
| 1741819200 | 34.06 | -1.73 | -4.83 | 35.32 | 35.78 | 33.2324 | 174313 |
| 1741732800 | 35.79 | -1.49 | -4.00 | 37.43 | 37.94 | 35.18 | 181839 |
| 1741646400 | 37.28 | 0.69 | 1.89 | 36.47 | 38.21 | 36.435 | 321715 |
| 1741390800 | 36.59 | 0.86 | 2.41 | 35.98 | 37.0152 | 35.5193 | 236594 |
| 1741304400 | 35.73 | -0.13 | -0.36 | 35.5 | 35.76 | 34.1298 | 200301 |
| 1741218000 | 35.86 | 3.32 | 10.20 | 35.25 | 35.965 | 34.68 | 247774 |
| 1741131600 | 32.54 | -0.5 | -1.51 | 32.89 | 33.39 | 32.54 | 177817 |
| 1741045200 | 33.04 | 0.01 | 0.03 | 33 | 33.42 | 32.64 | 154046 |
| 1740786000 | 33.03 | -0.15 | -0.45 | 33.22 | 33.54 | 32.890099 | 141331 |
| 1740699600 | 33.18 | 0.1 | 0.30 | 32.799999 | 33.229999 | 32.49 | 168064 |
| 1740613200 | 33.08 | 0.03 | 0.09 | 33.17 | 33.17 | 32.479999 | 133922 |
| 1740526800 | 33.049999 | 0.22 | 0.67 | 32.83 | 33.389 | 32.72 | 148472 |
| 1740440400 | 32.83 | 0.55 | 1.70 | 32.189999 | 33.68 | 32.189999 | 195708 |
| 1740181200 | 32.28 | 0.96 | 3.07 | 31.56 | 32.559199 | 31.485 | 132379 |
| 1740094800 | 31.32 | -0.02 | -0.06 | 31.21 | 31.49 | 31 | 145072 |
| 1740008400 | 31.34 | -0.03 | -0.10 | 31.37 | 31.45 | 31.0551 | 99183 |
| 1739922000 | 31.37 | -0.09 | -0.29 | 31.46 | 31.99 | 31.24 | 157227 |
| 1739576400 | 31.46 | -0.16 | -0.51 | 31.57 | 32.195 | 31.39 | 79457 |
| 1739490000 | 31.62 | 0.72 | 2.33 | 31.16 | 31.7 | 31.11 | 133202 |
| 1739403600 | 30.9 | -0.77 | -2.43 | 31.36 | 31.67 | 30.82 | 93091 |
| 1739317200 | 31.67 | 0.17 | 0.54 | 31.38 | 31.73 | 31.16 | 118800 |
| 1739230800 | 31.5 | 0.38 | 1.22 | 31.26 | 31.7478 | 31.2131 | 121262 |
| 1738971600 | 31.12 | -0.3 | -0.95 | 31.43 | 31.5399 | 30.82 | 166905 |
| 1738885200 | 31.42 | 0.23 | 0.74 | 31.57 | 31.68 | 31.20345 | 127757 |
| 1738798800 | 31.19 | -0.68 | -2.13 | 31.74 | 31.87 | 31.16 | 185533 |
| 1738712400 | 31.87 | -0.19 | -0.59 | 32.1 | 32.5599 | 31.67 | 214547 |
| 1738626000 | 32.06 | -1.26 | -3.78 | 32.32 | 32.74 | 31.59 | 151289 |
| 1738366800 | 33.32 | -0.17 | -0.51 | 33.15 | 33.78 | 33.15 | 115135 |
| 1738280400 | 33.49 | 0.64 | 1.95 | 32.9 | 33.729 | 32.77 | 134500 |
| 1738194000 | 32.85 | -0.1 | -0.30 | 32.7 | 33.009999 | 32.438899 | 217086 |
| 1738107600 | 32.95 | -1.27 | -3.71 | 34.12 | 34.395 | 32.88 | 155541 |
| 1738021200 | 34.22 | 0.76 | 2.27 | 33.99 | 34.52 | 33.229999 | 235121 |
| 1737762000 | 33.46 | 0.58 | 1.76 | 33.04 | 33.6928 | 33.03 | 199668 |
| 1737675600 | 32.88 | 0 | 0.00 | 32.88 | 32.88 | 32.88 | 0 |
| 1737589200 | 32.88 | -0.71 | -2.11 | 33.38 | 33.54 | 32.68 | 115807 |
| 1737502800 | 33.59 | -0.4 | -1.18 | 34.17 | 34.22 | 33.43 | 131829 |
| 1737157200 | 33.99 | 0.14 | 0.41 | 33.96 | 34.5 | 33.95 | 108909 |
| 1737070800 | 33.85 | 0.38 | 1.14 | 33.509999 | 33.92 | 33.15 | 116188 |
| 1736984400 | 33.47 | -0.82 | -2.39 | 34.71 | 34.71 | 33.439999 | 122037 |
| 1736898000 | 34.29 | -0.01 | -0.03 | 34.3 | 34.81 | 33.89 | 162260 |
| 1736811600 | 34.3 | 0.63 | 1.87 | 33.64 | 34.78 | 33.549999 | 191757 |
| 1736552400 | 33.67 | -1.8 | -5.07 | 35.23 | 35.23 | 33.284999 | 280969 |
| 1736379600 | 35.47 | -0.36 | -1.00 | 35.79 | 36.0899 | 35.44 | 100661 |
| 1736293200 | 35.83 | -0.56 | -1.54 | 36.68 | 36.775 | 35.66 | 123308 |
| 1736206800 | 36.39 | 0.45 | 1.25 | 36.07 | 37.46 | 36.07 | 200336 |
| 1735947600 | 35.94 | -0.87 | -2.36 | 36.77 | 36.77 | 35.28 | 190612 |
| 1735861200 | 36.81 | -0.88 | -2.33 | 37.72 | 38.3 | 36.75 | 129342 |
| 1735688400 | 37.69 | 0.13 | 0.35 | 37.37 | 37.8693 | 37.37 | 94257 |
| 1735602000 | 37.56 | -0.64 | -1.68 | 38 | 38.33 | 37.19 | 116670 |
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
