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 | -0.6872 | -2.10732904017 | 32.61 | 32.75 | 31.7301 | 1974 | 32.11583613 | SP |
| 4 | 0.1928 | 0.60762685156 | 31.73 | 32.75 | 31.05 | 3187 | 31.67380954 | SP |
| 12 | 1.2628 | 4.11872146119 | 30.66 | 32.75 | 29.51 | 2395 | 31.3469072 | SP |
| 26 | 2.0028 | 6.69385026738 | 29.92 | 32.92 | 28.5524 | 4740 | 30.29007797 | SP |
| 52 | 6.8028 | 27.0812101911 | 25.12 | 32.92 | 25.12 | 3469 | 29.68465549 | SP |
| 156 | 6.9128 | 27.6401439424 | 25.01 | 32.92 | 24.97 | 3447 | 29.67756409 | SP |
| 260 | 6.9128 | 27.6401439424 | 25.01 | 32.92 | 24.97 | 3447 | 29.67756409 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 31.8289 | 0.1 | 0.31 | 31.76 | 31.88 | 31.76 | 5335 |
| 1731713400 | 31.7301 | -0.56 | -1.74 | 32 | 32 | 31.7301 | 306 |
| 1731627000 | 32.2918 | -0.35 | -1.06 | 32.67 | 32.67 | 32.2918 | 1617 |
| 1731540600 | 32.6392 | 0.05 | 0.14 | 32.65 | 32.75 | 32.619999 | 1897 |
| 1731454200 | 32.5931 | -0.01 | -0.02 | 32.61 | 32.61 | 32.5 | 815 |
| 1731367800 | 32.6008 | 0.01 | 0.02 | 32.64 | 32.64 | 32.6008 | 477 |
| 1731108600 | 32.5936 | -0.07 | -0.21 | 32.58 | 32.5936 | 32.57 | 546 |
| 1731022200 | 32.6618 | 0.35 | 1.09 | 32.54 | 32.6618 | 32.534999 | 2794 |
| 1730935800 | 32.3084 | 0.66 | 2.09 | 32.28 | 32.369999 | 32.2 | 4796 |
| 1730849400 | 31.6466 | 0.37 | 1.18 | 31.44 | 31.6466 | 31.44 | 4173 |
| 1730763000 | 31.2772 | -0.04 | -0.12 | 31.35 | 31.43 | 31.22 | 4621 |
| 1730500200 | 31.3162 | 0.19 | 0.60 | 31.44 | 31.54 | 31.3162 | 7100 |
| 1730413800 | 31.13 | -0.44 | -1.38 | 31.14 | 31.185 | 31.05 | 2209 |
| 1730327400 | 31.5669 | 0.04 | 0.11 | 31.59 | 31.64 | 31.5669 | 1562 |
| 1730241000 | 31.531 | 0.02 | 0.06 | 31.58 | 31.61 | 31.49 | 3132 |
| 1730154600 | 31.5128 | 0.05 | 0.15 | 31.52 | 31.54 | 31.5128 | 1837 |
| 1729895400 | 31.4664 | 0.03 | 0.08 | 31.68 | 31.68 | 31.4664 | 2398 |
| 1729809000 | 31.4398 | -0.09 | -0.29 | 31.61 | 31.61 | 31.4224 | 3098 |
| 1729722600 | 31.53 | -0.29 | -0.90 | 31.69 | 31.7 | 31.39 | 14183 |
| 1729636200 | 31.816 | -0.01 | -0.02 | 31.73 | 31.816 | 31.73 | 2634 |
| 1729549800 | 31.8227 | -0.09 | -0.27 | 31.89 | 31.96 | 31.8 | 1928 |
| 1729290600 | 31.9088 | 0.1 | 0.30 | 31.9088 | 31.9088 | 31.9088 | 12 |
| 1729204200 | 31.8133 | 0.02 | 0.05 | 31.87 | 31.8999 | 31.8133 | 2015 |
| 1729117800 | 31.7968 | 0.1 | 0.30 | 31.7078 | 31.7968 | 31.7078 | 274 |
| 1729031400 | 31.7003 | -0.41 | -1.28 | 31.7003 | 31.7003 | 31.7003 | 57 |
| 1728945000 | 32.1116 | 0.23 | 0.74 | 32.02 | 32.120399 | 32.02 | 360 |
| 1728685800 | 31.877 | 0.21 | 0.65 | 31.877 | 31.877 | 31.877 | 50 |
| 1728599400 | 31.6696 | 0.01 | 0.03 | 31.63 | 31.67 | 31.63 | 663 |
| 1728513000 | 31.6613 | 0.22 | 0.70 | 31.63 | 31.71 | 31.63 | 536 |
| 1728426600 | 31.4405 | 0.21 | 0.69 | 31.39 | 31.4405 | 31.37 | 3474 |
| 1728340200 | 31.2263 | -0.25 | -0.79 | 31.44 | 31.46 | 31.16 | 7721 |
| 1728081000 | 31.4758 | 0.26 | 0.82 | 31.4758 | 31.4758 | 31.4758 | 2 |
| 1727994600 | 31.2186 | -0.08 | -0.27 | 31.24 | 31.24 | 31.2186 | 878 |
| 1727908200 | 31.303 | 0.09 | 0.28 | 31.24 | 31.303 | 31.1901 | 674 |
| 1727821800 | 31.2166 | -0.2 | -0.62 | 31.44 | 31.44 | 31.13 | 3689 |
| 1727735400 | 31.4122 | 0.08 | 0.24 | 31.18 | 31.4122 | 31.18 | 2479 |
| 1727476200 | 31.3368 | -0 | -0.01 | 31.34 | 31.34 | 31.3368 | 147 |
| 1727389800 | 31.3386 | 0.19 | 0.60 | 31.46 | 31.46 | 31.23 | 6696 |
| 1727303400 | 31.1522 | -0.17 | -0.55 | 31.32 | 31.32 | 31.1522 | 938 |
| 1727217000 | 31.3239 | 0.06 | 0.21 | 31.2039 | 31.36 | 31.2039 | 1278 |
| 1727130600 | 31.2595 | 0.09 | 0.29 | 31.3099 | 31.3099 | 31.195 | 949 |
| 1726871400 | 31.1689 | -0.17 | -0.53 | 31.23 | 31.23 | 31.05 | 1235 |
| 1726785000 | 31.3342 | 0.49 | 1.60 | 31.41 | 31.41 | 31.3342 | 16388 |
| 1726698600 | 30.8408 | -0.11 | -0.36 | 31.12 | 31.12 | 30.8408 | 166 |
| 1726612200 | 30.9525 | -0 | -0.01 | 31.11 | 31.12 | 30.9525 | 1439 |
| 1726525800 | 30.9562 | 0.12 | 0.38 | 30.87 | 30.9562 | 30.87 | 229 |
| 1726266600 | 30.8379 | 0.16 | 0.54 | 30.71 | 30.8448 | 30.71 | 3472 |
| 1726180200 | 30.6731 | 0.22 | 0.74 | 30.49 | 30.6731 | 30.49 | 1025 |
| 1726093800 | 30.4489 | 0.34 | 1.14 | 29.8296 | 30.4489 | 29.8296 | 3117 |
| 1726007400 | 30.1062 | 0.18 | 0.60 | 30.13 | 30.13 | 29.9 | 977 |
| 1725921000 | 29.9277 | 0.37 | 1.26 | 29.91 | 30 | 29.8 | 1540 |
| 1725661800 | 29.5565 | -0.42 | -1.40 | 30 | 30 | 29.51 | 1290 |
| 1725575400 | 29.9768 | -0.16 | -0.54 | 30.07 | 30.16 | 29.955 | 851 |
| 1725489000 | 30.1405 | -0.1 | -0.33 | 30.252 | 30.252 | 30.135 | 687 |
| 1725402600 | 30.24 | -0.69 | -2.22 | 30.69 | 30.69 | 30.2182 | 3118 |
| 1725057000 | 30.9259 | 0.28 | 0.91 | 30.8 | 30.9259 | 30.76 | 1060 |
| 1724970600 | 30.646 | 0.02 | 0.07 | 30.75 | 30.75 | 30.646 | 22 |
| 1724884200 | 30.6236 | -0.18 | -0.60 | 30.83 | 30.83 | 30.5 | 3581 |
| 1724797800 | 30.8075 | 0.04 | 0.12 | 30.66 | 30.815 | 30.66 | 3239 |
| 1724711400 | 30.7721 | -0.15 | -0.48 | 30.88 | 30.91 | 30.7721 | 993 |
| 1724452200 | 30.92 | 0.39 | 1.27 | 30.81 | 30.94 | 30.75 | 6104 |
| 1724365800 | 30.5313 | -0.34 | -1.10 | 30.94 | 30.94 | 30.5313 | 1340 |
| 1724279400 | 30.872 | 0.12 | 0.38 | 30.75 | 30.91 | 30.75 | 648 |
| 1724193000 | 30.7559 | -0.1 | -0.34 | 30.8 | 30.91 | 30.73 | 8379 |
| 1724106600 | 30.8599 | 0.33 | 1.07 | 30.62 | 30.88 | 30.62 | 2730 |
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
