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 | -0.08 | -0.252445566425 | 31.69 | 31.69 | 31.275 | 37413 | 31.38209658 | SP |
| 4 | 0.5 | 1.60720025715 | 31.11 | 31.72 | 30.64 | 43145 | 31.4149848 | SP |
| 12 | -0.33 | -1.03318722605 | 31.94 | 31.94 | 29.29 | 73818 | 30.97463578 | SP |
| 26 | 2.5 | 8.58811405015 | 29.11 | 32.13 | 28.4099 | 51800 | 30.86610827 | SP |
| 52 | 4.55 | 16.8144863267 | 27.06 | 32.13 | 26.21 | 46214 | 29.34611925 | SP |
| 156 | 10.45 | 49.3856332703 | 21.16 | 32.13 | 19.11 | 51385 | 24.43889161 | SP |
| 260 | -99.7 | -75.927195187 | 131.31 | 207.37 | 19.11 | 42873 | 30.53175917 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 31.61 | 0.33 | 1.05 | 31.34 | 31.61 | 31.25 | 38225 |
| 1740699000 | 31.28 | -0.08 | -0.26 | 31.47 | 31.55 | 31.275 | 22648 |
| 1740612600 | 31.36 | -0.2 | -0.63 | 31.67 | 31.67 | 31.34 | 27776 |
| 1740526200 | 31.56 | 0.15 | 0.48 | 31.51 | 31.625 | 31.495 | 35277 |
| 1740439800 | 31.4101 | 0.09 | 0.29 | 31.38 | 31.54 | 31.35 | 32681 |
| 1740180600 | 31.32 | -0.24 | -0.76 | 31.69 | 31.69 | 31.31 | 68684 |
| 1740094200 | 31.56 | -0.05 | -0.16 | 31.58 | 31.6 | 31.43 | 144861 |
| 1740007800 | 31.61 | -0.01 | -0.05 | 31.6 | 31.6599 | 31.48 | 153076 |
| 1739921400 | 31.6245 | 0.11 | 0.36 | 31.58 | 31.63 | 31.42 | 26194 |
| 1739575800 | 31.51 | -0.09 | -0.28 | 31.59 | 31.72 | 31.51 | 67197 |
| 1739489400 | 31.6 | 0.37 | 1.19 | 31.23 | 31.62 | 31.23 | 23845 |
| 1739403000 | 31.2299 | -0.13 | -0.41 | 31.08 | 31.31 | 30.97 | 23736 |
| 1739316600 | 31.36 | 0.17 | 0.56 | 31.2 | 31.36 | 31.15 | 37439 |
| 1739230200 | 31.1857 | 0.11 | 0.36 | 31.18 | 31.2 | 31.05 | 21017 |
| 1738971000 | 31.0748 | -0.05 | -0.15 | 31.21 | 31.31 | 31.0648 | 13837 |
| 1738884600 | 31.12 | -0.02 | -0.06 | 31.18 | 31.22 | 31.025 | 23718 |
| 1738798200 | 31.14 | 0.14 | 0.45 | 31.08 | 31.15 | 30.9 | 22275 |
| 1738711800 | 30.9999 | -0.01 | -0.03 | 30.87 | 31.0208 | 30.85 | 15553 |
| 1738625400 | 31.01 | 0.05 | 0.15 | 30.64 | 31.1097 | 30.64 | 35039 |
| 1738366200 | 30.9634 | -0.07 | -0.22 | 31.11 | 31.235 | 30.93 | 24903 |
| 1738279800 | 31.032 | 0.26 | 0.85 | 30.89 | 31.1102 | 30.56 | 106486 |
| 1738193400 | 30.7712 | -0.08 | -0.26 | 30.83 | 30.91 | 30.7019 | 46071 |
| 1738107000 | 30.8512 | -0.23 | -0.74 | 31.04 | 31.05 | 30.29 | 79224 |
| 1738020600 | 31.08 | 0.55 | 1.80 | 30.52 | 31.08 | 30.52 | 242357 |
| 1737761400 | 30.53 | 0.31 | 1.03 | 30.32 | 30.63 | 30.32 | 604870 |
| 1737675000 | 30.22 | 0 | 0.00 | 30.22 | 30.22 | 30.22 | 0 |
| 1737588600 | 30.22 | -0.12 | -0.40 | 30.35 | 30.3602 | 30.22 | 21447 |
| 1737502200 | 30.34 | 0.37 | 1.23 | 30.09 | 30.35 | 30.09 | 53610 |
| 1737156600 | 29.97 | 0.03 | 0.10 | 30.06 | 30.0996 | 29.52 | 160840 |
| 1737070200 | 29.9405 | 0.22 | 0.73 | 29.64 | 29.96 | 29.63 | 27212 |
| 1736983800 | 29.7245 | 0.16 | 0.55 | 30.03 | 30.03 | 29.69 | 32055 |
| 1736897400 | 29.5606 | -0.05 | -0.18 | 29.61 | 29.61 | 29.41 | 33013 |
| 1736811000 | 29.6129 | 0.2 | 0.69 | 29.29 | 29.6129 | 29.29 | 28493 |
| 1736551800 | 29.41 | -0.42 | -1.41 | 29.57 | 29.61 | 29.4 | 37529 |
| 1736379000 | 29.8306 | 0.09 | 0.29 | 29.72 | 29.86 | 29.63 | 23322 |
| 1736292600 | 29.745 | -0.22 | -0.72 | 30.08 | 30.08 | 29.69 | 22498 |
| 1736206200 | 29.96 | -0.03 | -0.11 | 30.18 | 30.22 | 29.9524 | 50019 |
| 1735947000 | 29.9931 | 0.15 | 0.50 | 29.91 | 30.08 | 29.8403 | 60080 |
| 1735860600 | 29.8445 | -0.12 | -0.41 | 30.06 | 30.125 | 29.74 | 33023 |
| 1735687800 | 29.967 | 0.06 | 0.19 | 30.06 | 30.075 | 29.8472 | 40709 |
| 1735601400 | 29.91 | -0.3 | -0.98 | 30.05 | 30.05 | 29.745 | 21433 |
| 1735342200 | 30.2059 | -0.22 | -0.74 | 30.26 | 30.41 | 30.09 | 43555 |
| 1735255800 | 30.43 | 0.04 | 0.13 | 30.25 | 30.48 | 30.25 | 11039 |
| 1735077840 | 30.39 | 0.21 | 0.70 | 30.16 | 30.409 | 30.16 | 15995 |
| 1734996600 | 30.18 | -0.12 | -0.40 | 30.19 | 30.19 | 29.93 | 17058 |
| 1734737400 | 30.3 | 0.29 | 0.97 | 30 | 30.5201 | 30 | 64573 |
| 1734651000 | 30.01 | -0.25 | -0.83 | 30.49 | 30.49 | 30.01 | 43311 |
| 1734564600 | 30.26 | -0.88 | -2.83 | 31.19 | 31.19 | 30.26 | 39880 |
| 1734478200 | 31.14 | -0.18 | -0.58 | 31.18 | 31.32 | 31.14 | 32551 |
| 1734391800 | 31.3222 | -0.08 | -0.25 | 31.43 | 31.59 | 31.3222 | 42427 |
| 1734132600 | 31.4 | -0.22 | -0.71 | 31.6 | 31.6 | 31.37 | 120578 |
| 1734046200 | 31.624 | -0.03 | -0.09 | 31.64 | 31.7601 | 31.6201 | 32967 |
| 1733959800 | 31.6538 | 0.05 | 0.17 | 31.76 | 31.76 | 31.6538 | 34108 |
| 1733873400 | 31.6 | -0.05 | -0.14 | 31.8 | 31.8 | 31.5499 | 157476 |
| 1733787000 | 31.645 | -0.19 | -0.60 | 31.93 | 31.93 | 31.63 | 685944 |
| 1733527800 | 31.8375 | 0.04 | 0.12 | 31.94 | 31.94 | 31.7726 | 100652 |
| 1733441400 | 31.8 | -0.03 | -0.09 | 31.98 | 32.03 | 31.67 | 145698 |
| 1733355000 | 31.83 | -0.1 | -0.31 | 31.95 | 31.95 | 31.83 | 321187 |
| 1733268600 | 31.93 | -0.06 | -0.20 | 32.09 | 32.09 | 31.9 | 231797 |
| 1733182200 | 31.9943 | -0.05 | -0.16 | 32.11 | 32.11 | 31.92 | 17536 |
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
