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 | 0.35 | 1.03857566766 | 33.7 | 34.16 | 33.62 | 8197 | 33.78656154 | SP |
| 4 | 0.46 | 1.369455195 | 33.59 | 34.16 | 33.26 | 5439 | 33.7426026 | SP |
| 12 | 0.13 | 0.383254716981 | 33.92 | 34.16 | 32.11 | 8527 | 33.3903752 | SP |
| 26 | 1.31 | 4.0012217471 | 32.74 | 34.2184 | 32.11 | 7245 | 33.388546 | SP |
| 52 | 3.96 | 13.1605184447 | 30.09 | 34.2184 | 29.29 | 6147 | 32.41647734 | SP |
| 156 | 5.15 | 17.8200692042 | 28.9 | 34.2184 | 28.51 | 6279 | 32.06362491 | SP |
| 260 | 5.15 | 17.8200692042 | 28.9 | 34.2184 | 28.51 | 6279 | 32.06362491 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 33.8277 | 0.05 | 0.14 | 33.73 | 33.8277 | 33.695 | 6573 |
| 1739576400 | 33.7803 | -0.22 | -0.65 | 34.16 | 34.16 | 33.78 | 10432 |
| 1739490000 | 34.0022 | 0.35 | 1.05 | 33.82 | 34.03 | 33.76 | 5537 |
| 1739403600 | 33.65 | -0.29 | -0.87 | 33.7 | 33.82 | 33.62 | 10245 |
| 1739317200 | 33.9448 | 0.07 | 0.20 | 33.93 | 33.9682 | 33.76 | 1503 |
| 1739230800 | 33.8769 | 0.21 | 0.63 | 33.97 | 33.97 | 33.76 | 863 |
| 1738971600 | 33.6636 | -0.27 | -0.79 | 33.99 | 33.99 | 33.6636 | 2468 |
| 1738885200 | 33.9311 | 0.04 | 0.11 | 34.12 | 34.12 | 33.91 | 857 |
| 1738798800 | 33.8953 | 0.27 | 0.81 | 33.89 | 33.8953 | 33.64 | 3490 |
| 1738712400 | 33.6225 | 0.02 | 0.05 | 33.63 | 33.65 | 33.439999 | 1461 |
| 1738626000 | 33.6047 | -0.12 | -0.34 | 33.439999 | 33.705 | 33.259999 | 4155 |
| 1738366800 | 33.7208 | -0.11 | -0.34 | 33.93 | 33.99 | 33.7208 | 4670 |
| 1738280400 | 33.8347 | 0.33 | 1.00 | 33.64 | 33.91 | 33.64 | 15172 |
| 1738194000 | 33.5 | -0.13 | -0.40 | 33.59 | 33.62 | 33.42 | 3391 |
| 1738107600 | 33.6334 | -0.09 | -0.26 | 33.68 | 33.72 | 33.57 | 14852 |
| 1738021200 | 33.72 | -0.13 | -0.38 | 33.5 | 33.72 | 33.5 | 2323 |
| 1737762000 | 33.85 | 0.27 | 0.81 | 33.76 | 33.86 | 33.76 | 4570 |
| 1737675600 | 33.579 | 0 | 0.00 | 33.579 | 33.579 | 33.579 | 0 |
| 1737589200 | 33.579 | 0.22 | 0.66 | 33.59 | 33.68 | 33.579 | 5765 |
| 1737502800 | 33.36 | 0.25 | 0.75 | 33.31 | 33.49 | 33.27 | 24713 |
| 1737157200 | 33.1114 | 0.13 | 0.39 | 33.159999 | 33.22 | 33.11 | 3153 |
| 1737070800 | 32.9812 | 0.15 | 0.47 | 32.89 | 33.04 | 32.8738 | 23251 |
| 1736984400 | 32.8273 | 0.35 | 1.07 | 33.03 | 33.03 | 32.786 | 32503 |
| 1736898000 | 32.4789 | 0.06 | 0.17 | 32.53 | 32.53 | 32.28 | 8038 |
| 1736811600 | 32.423699 | 0.2 | 0.62 | 32.11 | 32.423699 | 32.11 | 6171 |
| 1736552400 | 32.2247 | -0.47 | -1.43 | 32.5 | 32.5 | 32.189999 | 7281 |
| 1736379600 | 32.6926 | 0.04 | 0.13 | 32.57 | 32.6926 | 32.479999 | 4481 |
| 1736293200 | 32.65 | -0.04 | -0.12 | 32.78 | 32.78 | 32.47 | 12365 |
| 1736206800 | 32.689999 | -0.04 | -0.12 | 32.799999 | 32.97 | 32.65 | 6941 |
| 1735947600 | 32.7303 | 0.21 | 0.65 | 32.479999 | 32.787999 | 32.479999 | 2682 |
| 1735861200 | 32.52 | -0.15 | -0.47 | 32.869999 | 32.96 | 32.409999 | 11172 |
| 1735688400 | 32.673 | -0.09 | -0.27 | 32.82 | 32.83 | 32.63 | 4959 |
| 1735602000 | 32.761499 | -0.43 | -1.29 | 32.85 | 32.85 | 32.5798 | 3723 |
| 1735342800 | 33.189999 | -0.34 | -1.01 | 33.38 | 33.4 | 33.14 | 4273 |
| 1735256400 | 33.53 | 0.13 | 0.39 | 33.33 | 33.54 | 33.33 | 4383 |
| 1735077840 | 33.3999 | 0.26 | 0.78 | 33.189999 | 33.4 | 33.11 | 2107 |
| 1734997200 | 33.14 | 0.04 | 0.12 | 32.86 | 33.14 | 32.81 | 17766 |
| 1734738000 | 33.1 | 0.52 | 1.60 | 32.6 | 33.11 | 32.6 | 4893 |
| 1734651600 | 32.5793 | -0.21 | -0.64 | 32.9 | 32.939999 | 32.5793 | 2841 |
| 1734565200 | 32.79 | -0.84 | -2.49 | 33.57 | 33.6396 | 32.79 | 6901 |
| 1734478800 | 33.6277 | -0.21 | -0.63 | 33.65 | 33.73 | 33.53 | 2502 |
| 1734392400 | 33.84 | 0.12 | 0.34 | 33.83 | 33.95 | 33.76 | 4269 |
| 1734133200 | 33.7239 | 0.34 | 1.03 | 33.78 | 33.78 | 33.62 | 5125 |
| 1734046800 | 33.38 | -0.14 | -0.43 | 33.47 | 33.5 | 33.369999 | 17903 |
| 1733960400 | 33.5248 | 0.04 | 0.12 | 33.61 | 33.63 | 33.5248 | 5206 |
| 1733874000 | 33.4851 | -0.25 | -0.76 | 33.68 | 33.68 | 33.45 | 4610 |
| 1733787600 | 33.74 | -0.02 | -0.06 | 33.77 | 33.77 | 33.7 | 33306 |
| 1733528400 | 33.76 | 0.03 | 0.09 | 33.83 | 33.83 | 33.76 | 3029 |
| 1733442000 | 33.729 | -0.27 | -0.80 | 33.89 | 33.89 | 33.72 | 4689 |
| 1733355600 | 34 | 0.04 | 0.12 | 33.94 | 34 | 33.88 | 22943 |
| 1733269200 | 33.96 | -0.03 | -0.09 | 33.92 | 33.97 | 33.8814 | 4965 |
| 1733182800 | 33.9908 | -0 | -0.01 | 36.4 | 36.4 | 33.88 | 6363 |
| 1732917840 | 33.9931 | 0.09 | 0.27 | 34.03 | 34.04 | 33.9 | 853 |
| 1732750800 | 33.9 | 0 | 0.00 | 33.92 | 33.97 | 33.85 | 44858 |
| 1732664400 | 33.9 | 0.13 | 0.37 | 33.87 | 33.9 | 33.695 | 3686 |
| 1732578000 | 33.7744 | 0.27 | 0.80 | 33.68 | 33.79 | 33.6601 | 7040 |
| 1732318800 | 33.5051 | 0.21 | 0.62 | 33.479999 | 33.5051 | 33.34 | 2723 |
| 1732232400 | 33.299999 | 0.35 | 1.06 | 33.04 | 33.33 | 32.939999 | 4048 |
| 1732146000 | 32.949399 | 0.06 | 0.19 | 32.92 | 32.949399 | 32.689999 | 6955 |
| 1732059600 | 32.8885 | -0.15 | -0.46 | 32.85 | 32.9602 | 32.7247 | 9413 |
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
