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 | 0.17 | 0.533082470994 | 31.89 | 32.09 | 30.5954 | 69550 | 31.64993369 | SP |
| 4 | 1.21 | 3.92220421394 | 30.85 | 32.15 | 30.29 | 80127 | 31.24480507 | SP |
| 12 | -0.14 | -0.434782608696 | 32.2 | 34.02 | 30.29 | 85470 | 31.85057396 | SP |
| 26 | -0.27 | -0.835137643056 | 32.33 | 35.44 | 30.29 | 72772 | 32.84529438 | SP |
| 52 | 0.29 | 0.912810827825 | 31.77 | 36.16 | 30.2338 | 77013 | 33.64560261 | SP |
| 156 | -3.97 | -11.0185956148 | 36.03 | 38 | 24.448 | 46348 | 31.48727495 | SP |
| 260 | 0.96 | 3.08681672026 | 31.1 | 41.71 | 18.8469 | 31775 | 31.76610288 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 32.06 | 0.22 | 0.69 | 32 | 32.0899 | 31.9117 | 36186 |
| 1738798200 | 31.84 | 0.14 | 0.44 | 31.72 | 31.9 | 31.5873 | 86977 |
| 1738711800 | 31.7 | 0.25 | 0.79 | 31.68 | 31.8199 | 31.47 | 35075 |
| 1738625400 | 31.45 | -0.09 | -0.29 | 31.12 | 31.6171 | 30.5954 | 134484 |
| 1738366200 | 31.54 | -0.38 | -1.19 | 31.89 | 31.89 | 31.45 | 52934 |
| 1738279800 | 31.92 | 0.49 | 1.56 | 31.78 | 32.034999 | 31.58 | 33465 |
| 1738193400 | 31.43 | -0.11 | -0.35 | 31.76 | 31.76 | 31.39 | 31587 |
| 1738107000 | 31.54 | -0.14 | -0.44 | 31.5 | 31.835 | 31.23 | 95541 |
| 1738020600 | 31.68 | -0.35 | -1.09 | 31.61 | 31.68 | 31.5454 | 37871 |
| 1737761400 | 32.03 | 0.06 | 0.19 | 32 | 32.15 | 31.9028 | 49114 |
| 1737675000 | 31.97 | 0 | 0.00 | 31.97 | 31.97 | 31.97 | 0 |
| 1737588600 | 31.97 | 0.36 | 1.14 | 31.78 | 32.06 | 31.78 | 59956 |
| 1737502200 | 31.61 | 0.29 | 0.93 | 31.32 | 31.83 | 31.32 | 47414 |
| 1737156600 | 31.32 | 0.12 | 0.37 | 31.21 | 31.6183 | 31.21 | 43167 |
| 1737070200 | 31.205 | -0.02 | -0.05 | 31.33 | 31.3534 | 31.13 | 63446 |
| 1736983800 | 31.22 | 0.24 | 0.77 | 31.13 | 31.38 | 31.0901 | 111406 |
| 1736897400 | 30.98 | 0.4 | 1.29 | 30.98 | 31.05 | 30.7701 | 65161 |
| 1736811000 | 30.585 | -0.13 | -0.41 | 30.29 | 30.6565 | 30.29 | 400975 |
| 1736551800 | 30.71 | -0.76 | -2.41 | 30.85 | 30.9999 | 30.7 | 55230 |
| 1736379000 | 31.47 | -0.01 | -0.03 | 31.52 | 31.5343 | 31.28 | 60033 |
| 1736292600 | 31.478 | -0.15 | -0.48 | 31.69 | 31.859 | 31.4779 | 36345 |
| 1736206200 | 31.63 | 0.6 | 1.93 | 31.6 | 31.833 | 31.55 | 45253 |
| 1735947000 | 31.03 | -0.29 | -0.93 | 31.53 | 31.6999 | 31.03 | 330061 |
| 1735860600 | 31.32 | 0.01 | 0.03 | 31.36 | 31.59 | 31.2401 | 62498 |
| 1735687800 | 31.31 | -0.19 | -0.60 | 31.38 | 31.5996 | 31.271 | 59958 |
| 1735601400 | 31.5 | -0.1 | -0.32 | 31.56 | 31.56 | 31.25 | 92244 |
| 1735342200 | 31.6 | -0.08 | -0.25 | 31.28 | 31.71 | 31.28 | 59050 |
| 1735255800 | 31.68 | -0.17 | -0.53 | 31.86 | 31.86 | 31.5934 | 35094 |
| 1735077840 | 31.8472 | 0.05 | 0.15 | 31.78 | 31.95 | 31.63 | 28443 |
| 1734996600 | 31.8 | 0.13 | 0.41 | 31.7 | 31.9208 | 31.6301 | 127716 |
| 1734737400 | 31.67 | -0.18 | -0.57 | 31.39 | 31.91 | 31.39 | 338238 |
| 1734651000 | 31.85 | 0.14 | 0.43 | 31.98 | 32.1276 | 31.7206 | 118894 |
| 1734564600 | 31.7141 | -0.7 | -2.15 | 32.33 | 32.5126 | 31.6763 | 125324 |
| 1734478200 | 32.409999 | -0.14 | -0.43 | 32.205 | 32.43 | 32.119 | 91676 |
| 1734391800 | 32.549999 | -0.19 | -0.58 | 32.67 | 32.67 | 32.4147 | 47905 |
| 1734132600 | 32.74 | -0.1 | -0.30 | 32.909999 | 32.929699 | 32.71 | 36337 |
| 1734046200 | 32.84 | -0.41 | -1.23 | 32.88 | 33.063808 | 32.81 | 42584 |
| 1733959800 | 33.25 | 0.4 | 1.22 | 33.04 | 33.68 | 32.9668 | 75836 |
| 1733873400 | 32.85 | -0.5 | -1.50 | 33.009999 | 33.13 | 32.85 | 28044 |
| 1733787000 | 33.35 | 0.91 | 2.81 | 33.509999 | 34.02 | 32.994999 | 104617 |
| 1733527800 | 32.439999 | -0.17 | -0.52 | 33.034999 | 33.119999 | 32.439999 | 47664 |
| 1733441400 | 32.61 | -0.24 | -0.73 | 32.89 | 33.1353 | 32.61 | 379671 |
| 1733355000 | 32.85 | 0.19 | 0.58 | 32.2 | 33 | 32.2 | 46388 |
| 1733268600 | 32.659999 | 0.17 | 0.52 | 32.659999 | 32.759999 | 32.3701 | 47184 |
| 1733182200 | 32.49 | -0.24 | -0.73 | 32.63 | 32.74 | 32.463 | 46113 |
| 1732917840 | 32.729999 | 0.26 | 0.80 | 32.36 | 32.729999 | 32 | 19913 |
| 1732750200 | 32.47 | -0.05 | -0.15 | 32.78 | 32.78 | 32.28 | 41120 |
| 1732663800 | 32.52 | -0.29 | -0.88 | 32.57 | 32.765 | 32.52 | 77452 |
| 1732577400 | 32.81 | 0.12 | 0.37 | 32.939999 | 32.939999 | 32.61 | 52569 |
| 1732318200 | 32.689999 | -0.2 | -0.61 | 32.729999 | 32.7999 | 32.6469 | 104302 |
| 1732231800 | 32.89 | 0.23 | 0.70 | 32.78 | 32.909999 | 32.7401 | 46770 |
| 1732145400 | 32.659999 | -0.19 | -0.58 | 32.64 | 32.659999 | 32.4303 | 66801 |
| 1732059000 | 32.85 | 0.3 | 0.91 | 32.549999 | 32.85 | 32.3701 | 97515 |
| 1731972600 | 32.555 | 0.28 | 0.87 | 32.299999 | 32.6188 | 32.299999 | 52915 |
| 1731713400 | 32.2748 | 0.23 | 0.73 | 32.2 | 32.369999 | 32.18 | 87180 |
| 1731627000 | 32.04 | -0.26 | -0.80 | 32.18 | 32.3585 | 32.04 | 51894 |
| 1731540600 | 32.299999 | -0.16 | -0.49 | 32.42 | 32.479999 | 32.22 | 49722 |
| 1731454200 | 32.46 | -0.59 | -1.79 | 32.619999 | 32.729999 | 32.25 | 72179 |
| 1731367800 | 33.049999 | -0.31 | -0.93 | 33.34 | 33.34 | 32.85 | 51219 |
| 1731108600 | 33.36 | -0.69 | -2.03 | 33.57 | 34.05 | 33.2061 | 70997 |
| 1731022200 | 34.05 | 0.74 | 2.22 | 34.03 | 34.14 | 33.8467 | 185702 |
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
