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 | 0.44 | 1.39328689044 | 31.58 | 32.13 | 31.4389 | 2690 | 31.89227862 | SP |
| 4 | 0.53 | 1.68307399174 | 31.49 | 32.13 | 30.9128 | 4383 | 31.70747157 | SP |
| 12 | 0.62 | 1.97452229299 | 31.4 | 32.13 | 29.87 | 6262 | 31.05103627 | SP |
| 26 | 2.3832 | 8.04135399233 | 29.6368 | 32.13 | 29.0213 | 6392 | 30.7748159 | SP |
| 52 | 4.98 | 18.4171597633 | 27.04 | 32.13 | 25.74 | 6679 | 29.54872582 | SP |
| 156 | 4.98 | 18.4171597633 | 27.04 | 32.13 | 25.74 | 6679 | 29.54872582 | SP |
| 260 | 4.98 | 18.4171597633 | 27.04 | 32.13 | 25.74 | 6679 | 29.54872582 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 32.02 | -0.01 | -0.05 | 32.049999 | 32.049999 | 31.965 | 348 |
| 1718922900 | 32.0347 | -0.03 | -0.08 | 32.117199 | 32.117199 | 31.9966 | 1955 |
| 1718750100 | 32.06 | 0.24 | 0.75 | 31.89 | 32.13 | 31.89 | 4271 |
| 1718663700 | 31.82 | 0.3 | 0.97 | 31.52 | 31.8278 | 31.52 | 2346 |
| 1718404500 | 31.5153 | -0.23 | -0.74 | 31.58 | 31.58 | 31.4389 | 2189 |
| 1718318100 | 31.75 | -0.07 | -0.22 | 31.68 | 31.81 | 31.54 | 11288 |
| 1718231700 | 31.8193 | 0.13 | 0.41 | 32.025399 | 32.07 | 31.73 | 6678 |
| 1718145300 | 31.69 | -0.08 | -0.24 | 31.57 | 31.8 | 31.57 | 12635 |
| 1718058900 | 31.765 | 0 | 0.00 | 31.59 | 31.81 | 31.59 | 8432 |
| 1717799700 | 31.765 | -0.02 | -0.05 | 31.7 | 31.8883 | 31.7 | 2233 |
| 1717713300 | 31.78 | 0.02 | 0.06 | 31.71 | 31.83 | 31.71 | 489 |
| 1717626900 | 31.76 | 0.21 | 0.67 | 31.74 | 31.82 | 31.61 | 4810 |
| 1717540500 | 31.55 | 0.01 | 0.03 | 31.52 | 31.66 | 31.52 | 433 |
| 1717454100 | 31.5417 | -0.17 | -0.54 | 31.81 | 31.81 | 31.48 | 4625 |
| 1717194900 | 31.7131 | 0.29 | 0.93 | 31.41 | 31.7131 | 31.29 | 9032 |
| 1717108500 | 31.42 | 0.51 | 1.64 | 31.217 | 31.48 | 31.217 | 1050 |
| 1717022100 | 30.9128 | -0.38 | -1.22 | 31 | 31.0288 | 30.9128 | 354 |
| 1716935700 | 31.2955 | -0.19 | -0.62 | 31.4451 | 31.4451 | 31.2955 | 6128 |
| 1716590100 | 31.49 | 0.11 | 0.35 | 31.49 | 31.49 | 31.49 | 5 |
| 1716503700 | 31.38 | -0.4 | -1.27 | 31.95 | 31.95 | 31.33 | 1766 |
| 1716417300 | 31.7824 | 0.03 | 0.09 | 31.88 | 31.89 | 31.74 | 12662 |
| 1716330900 | 31.755 | 0.04 | 0.11 | 31.75 | 31.78 | 31.69 | 2541 |
| 1716244500 | 31.72 | 0.02 | 0.06 | 31.74 | 31.85 | 31.705 | 2425 |
| 1715985300 | 31.7 | 0.03 | 0.08 | 31.65 | 31.72 | 31.6063 | 7073 |
| 1715898900 | 31.6732 | 0 | 0.01 | 31.6 | 31.7382 | 31.6 | 4795 |
| 1715812500 | 31.6712 | 0.21 | 0.67 | 31.64 | 31.6712 | 31.6 | 2873 |
| 1715726100 | 31.46 | 0.15 | 0.48 | 31.43 | 31.52 | 31.43 | 3705 |
| 1715639700 | 31.3107 | 0.11 | 0.34 | 31.25 | 31.3669 | 31.25 | 3142 |
| 1715380500 | 31.205 | 0.11 | 0.37 | 31.1689 | 31.2492 | 31.1186 | 5936 |
| 1715294100 | 31.09 | 0.18 | 0.57 | 30.963 | 31.09 | 30.963 | 639 |
| 1715207700 | 30.9126 | 0.13 | 0.41 | 30.73 | 30.94 | 30.73 | 4312 |
| 1715121300 | 30.7876 | 0.11 | 0.36 | 30.9061 | 30.9061 | 30.7501 | 4753 |
| 1715034900 | 30.6768 | 0.14 | 0.45 | 30.69 | 30.72 | 30.5785 | 35131 |
| 1714775700 | 30.54 | 0.24 | 0.80 | 30.39 | 30.54 | 30.39 | 28718 |
| 1714689300 | 30.2964 | 0.11 | 0.38 | 30.215 | 30.32 | 30.215 | 2252 |
| 1714602900 | 30.1823 | -0.16 | -0.52 | 30.32 | 30.32 | 30.1823 | 602 |
| 1714516500 | 30.3394 | -0.25 | -0.81 | 30.45 | 30.45 | 30.3394 | 323 |
| 1714430100 | 30.5883 | 0.11 | 0.37 | 30.5 | 30.65 | 30.5 | 3723 |
| 1714170900 | 30.4744 | -0 | -0.00 | 30.59 | 30.59 | 30.4744 | 1874 |
| 1714084500 | 30.475 | -0.22 | -0.70 | 30.44 | 30.4985 | 30.33 | 14195 |
| 1713998100 | 30.6912 | 0.23 | 0.75 | 30.55 | 30.7056 | 30.55 | 4444 |
| 1713911700 | 30.4614 | 0.22 | 0.72 | 30.32 | 30.5886 | 30.32 | 1155 |
| 1713825300 | 30.2425 | 0.17 | 0.56 | 30.27 | 30.27 | 30.0819 | 4752 |
| 1713566100 | 30.075 | 0.13 | 0.42 | 29.94 | 30.16 | 29.94 | 3594 |
| 1713479700 | 29.95 | 0.02 | 0.08 | 29.99 | 30.11 | 29.87 | 11760 |
| 1713393300 | 29.9262 | -0.04 | -0.12 | 30.1 | 30.1 | 29.8981 | 1417 |
| 1713306900 | 29.9635 | -0.12 | -0.40 | 30.15 | 30.15 | 29.9635 | 2076 |
| 1713220500 | 30.085 | -0.11 | -0.37 | 30.48 | 30.6199 | 30.085 | 3922 |
| 1712961300 | 30.1953 | -0.58 | -1.89 | 30.58 | 30.58 | 30.1953 | 2731 |
| 1712874900 | 30.7758 | -0.03 | -0.09 | 30.84 | 30.8699 | 30.55 | 38317 |
| 1712788500 | 30.805 | -0.56 | -1.77 | 30.98 | 31.03 | 30.71 | 2908 |
| 1712702100 | 31.36 | 0.2 | 0.64 | 31.1894 | 31.36 | 31.0925 | 4722 |
| 1712615700 | 31.1601 | 0.08 | 0.24 | 31.19 | 31.2545 | 31.16 | 9298 |
| 1712356500 | 31.0842 | 0.07 | 0.24 | 30.95 | 31.1499 | 30.915 | 9350 |
| 1712270100 | 31.01 | -0.26 | -0.83 | 31.46 | 31.505 | 31.01 | 3880 |
| 1712183700 | 31.27 | 0.02 | 0.06 | 31.18 | 31.2882 | 31.18 | 5554 |
| 1712097300 | 31.25 | -0.02 | -0.06 | 31.3 | 31.34 | 31.16 | 9293 |
| 1712010900 | 31.27 | -0.38 | -1.20 | 31.4 | 31.5733 | 30.34 | 15880 |
| 1711665300 | 31.65 | 0.18 | 0.57 | 31.53 | 31.69 | 31.53 | 6750 |
| 1711578900 | 31.47 | 0.47 | 1.52 | 31.1 | 31.53 | 31.1 | 14069 |
| 1711492500 | 31 | -0.06 | -0.19 | 31.15 | 31.16 | 31 | 37848 |
| 1711406100 | 31.0604 | -0.09 | -0.28 | 31.12 | 31.1402 | 31.0604 | 3045 |
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
