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 | 0 | 31.15 | 31.52 | 31.11 | 1390 | 31.24638369 | SP |
| 4 | 0 | 0 | 30.38 | 31.52 | 29.95 | 2240 | 31.00973407 | SP |
| 12 | 0 | 0 | 31.85 | 32.1534 | 29.65 | 1419 | 30.97886639 | SP |
| 26 | 0 | 0 | 29.0111 | 32.8099 | 27.41 | 3293 | 30.86913399 | SP |
| 52 | 0 | 0 | 25.54 | 32.8099 | 22.85 | 2672 | 29.46996707 | SP |
| 156 | 0 | 0 | 53.41 | 54.79 | 19.8783 | 3035 | 34.59512209 | SP |
| 260 | 0 | 0 | 24.5229 | 63.41 | 17.5 | 6390 | 42.08983882 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 31.4466 | 0.07 | 0.21 | 31.52 | 31.52 | 31.36 | 529 |
| 1719441000 | 31.38 | 0.1 | 0.32 | 31.17 | 31.38 | 31.17 | 610 |
| 1719354600 | 31.28 | 0.16 | 0.51 | 31.121 | 31.381 | 31.121 | 2651 |
| 1719268200 | 31.121 | -0.12 | -0.40 | 31.14 | 31.41 | 31.12 | 2191 |
| 1719009000 | 31.2445 | 0.2 | 0.66 | 31.15 | 31.2445 | 31.11 | 967 |
| 1718922600 | 31.04 | -0.11 | -0.35 | 31.33 | 31.33 | 30.941 | 5798 |
| 1718749800 | 31.1503 | -0.02 | -0.06 | 31.06 | 31.1503 | 31.06 | 6086 |
| 1718663400 | 31.1701 | 0.29 | 0.92 | 30.8849 | 31.1701 | 30.86 | 2668 |
| 1718404200 | 30.8849 | -0.08 | -0.25 | 30.7 | 30.8849 | 30.7 | 2976 |
| 1718317800 | 30.9623 | -0.34 | -1.08 | 31.13 | 31.28 | 30.91 | 4531 |
| 1718231400 | 31.3 | 0.44 | 1.43 | 30.859 | 31.3 | 30.859 | 1519 |
| 1718145000 | 30.859 | 0.02 | 0.08 | 30.8352 | 30.859 | 30.7 | 7104 |
| 1718058600 | 30.8352 | 0.12 | 0.40 | 30.59 | 30.8352 | 30.59 | 565 |
| 1717799400 | 30.7117 | -0.09 | -0.29 | 30.8005 | 30.825 | 30.7074 | 1700 |
| 1717713000 | 30.8005 | 0.19 | 0.63 | 30.6071 | 30.8005 | 30.6071 | 668 |
| 1717626600 | 30.6071 | 0.31 | 1.04 | 30.2924 | 30.6071 | 30.2924 | 860 |
| 1717540200 | 30.2924 | 0.06 | 0.20 | 29.95 | 30.2924 | 29.95 | 95 |
| 1717453800 | 30.2313 | -0.13 | -0.41 | 30.3567 | 30.3567 | 30.04 | 389 |
| 1717194600 | 30.3567 | 0.09 | 0.29 | 30.38 | 30.38 | 30 | 650 |
| 1717108200 | 30.2698 | -0.13 | -0.44 | 30.403 | 30.403 | 30.24 | 303 |
| 1717021800 | 30.403 | -0.14 | -0.45 | 30.5396 | 30.5396 | 30.39 | 228 |
| 1716935400 | 30.5396 | -0.13 | -0.43 | 30.67 | 30.67 | 30.49 | 1819 |
| 1716589800 | 30.67 | 0.23 | 0.76 | 30.4382 | 30.708 | 30.4382 | 1504 |
| 1716503400 | 30.4382 | -0.34 | -1.11 | 30.7791 | 30.7791 | 30.4382 | 228 |
| 1716417000 | 30.7791 | -0.07 | -0.23 | 30.66 | 30.99 | 30.66 | 170 |
| 1716330600 | 30.8501 | -0.22 | -0.71 | 31.0697 | 31.0697 | 30.8501 | 20 |
| 1716244200 | 31.0697 | 0.06 | 0.19 | 30.79 | 31.0697 | 30.79 | 505 |
| 1715985000 | 31.0116 | 0.03 | 0.09 | 30.79 | 31.0116 | 30.79 | 159 |
| 1715898600 | 30.9826 | -0.06 | -0.20 | 30.91 | 31.06 | 30.91 | 324 |
| 1715812200 | 31.0462 | 0.34 | 1.10 | 30.75 | 31.0462 | 30.71 | 2735 |
| 1715725800 | 30.7073 | 0.02 | 0.06 | 30.6902 | 30.7073 | 30.53 | 1821 |
| 1715639400 | 30.6902 | -0.08 | -0.26 | 30.7707 | 30.79 | 30.61 | 503 |
| 1715380200 | 30.7707 | -0.12 | -0.40 | 30.8956 | 30.8956 | 30.69 | 1089 |
| 1715293800 | 30.8956 | 0.19 | 0.63 | 30.7016 | 30.8956 | 30.65 | 925 |
| 1715207400 | 30.7016 | -0.63 | -2.01 | 30.75 | 30.75 | 30.5233 | 699 |
| 1715121000 | 31.3302 | 0.07 | 0.24 | 31.3 | 31.3302 | 31.25 | 516 |
| 1715034600 | 31.2564 | 0.45 | 1.45 | 30.811 | 31.2564 | 30.811 | 497 |
| 1714775400 | 30.811 | 0.43 | 1.43 | 30.3778 | 30.811 | 30.3778 | 1729 |
| 1714689000 | 30.3778 | 0.23 | 0.77 | 30.42 | 30.42 | 30.3778 | 208 |
| 1714602600 | 30.1455 | 0.08 | 0.26 | 30.066 | 30.1455 | 29.97 | 152 |
| 1714516200 | 30.066 | -0.51 | -1.68 | 30.5784 | 30.5784 | 30.066 | 4385 |
| 1714429800 | 30.5784 | -0.01 | -0.02 | 30.5852 | 30.6582 | 30.5599 | 418 |
| 1714170600 | 30.5852 | 0.31 | 1.01 | 30.2802 | 30.5852 | 30.2802 | 175 |
| 1714084200 | 30.2802 | -0.26 | -0.84 | 29.65 | 30.2802 | 29.65 | 389 |
| 1713997800 | 30.537 | -0.31 | -1.00 | 30.8458 | 30.9009 | 30.537 | 326 |
| 1713911400 | 30.8458 | 0.63 | 2.10 | 30.13 | 30.8458 | 30.13 | 220 |
| 1713825000 | 30.2113 | 0.28 | 0.94 | 29.9285 | 30.375 | 29.9285 | 1485 |
| 1713565800 | 29.9285 | -0.36 | -1.18 | 30.2854 | 30.2854 | 29.9285 | 197 |
| 1713479400 | 30.2854 | -0.24 | -0.78 | 30.42 | 30.57 | 29.88 | 744 |
| 1713393000 | 30.5222 | -0.27 | -0.88 | 31 | 31 | 30.5222 | 146 |
| 1713306600 | 30.7933 | -0.01 | -0.02 | 30.8003 | 30.8003 | 30.7933 | 25 |
| 1713220200 | 30.8003 | -0.59 | -1.88 | 31.76 | 31.76 | 30.73 | 5692 |
| 1712961000 | 31.3906 | -0.53 | -1.65 | 31.9185 | 31.9185 | 31.3906 | 1474 |
| 1712874600 | 31.9185 | 0.16 | 0.52 | 31.89 | 31.9185 | 31.5679 | 1159 |
| 1712788200 | 31.7536 | -0.27 | -0.83 | 32.02 | 32.02 | 31.66 | 594 |
| 1712701800 | 32.02 | 0.03 | 0.09 | 31.9923 | 32.02 | 31.85 | 581 |
| 1712615400 | 31.9923 | -0.16 | -0.50 | 32.06 | 32.08 | 31.9923 | 582 |
| 1712356200 | 32.153399 | 0.55 | 1.75 | 31.85 | 32.153399 | 31.85 | 4992 |
| 1712269800 | 31.6002 | -0.41 | -1.29 | 32.0137 | 32.31 | 31.6002 | 267 |
| 1712183400 | 32.0137 | -0.02 | -0.05 | 31.95 | 32.2 | 31.95 | 2688 |
| 1712097000 | 32.0313 | -0.21 | -0.65 | 32.240699 | 32.240699 | 31.97 | 1432 |
| 1712010600 | 32.240699 | -0.06 | -0.17 | 32.2958 | 32.2958 | 32.15 | 1387 |
| 1711665000 | 32.2958 | -0.05 | -0.14 | 32.3416 | 32.3416 | 32.28 | 207 |
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
