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 | -1.0171 | -3.2947845805 | 30.87 | 31.0195 | 29.06 | 2167 | 30.37286084 | SP |
| 4 | -1.4771 | -4.71465049473 | 31.33 | 33.23 | 29.06 | 4260 | 32.25348249 | SP |
| 12 | -2.3971 | -7.43286821705 | 32.25 | 34.37 | 29.06 | 3742 | 32.0386542 | SP |
| 26 | -0.1371 | -0.457152384128 | 29.99 | 34.37 | 29.06 | 3746 | 31.83122084 | SP |
| 52 | -0.1371 | -0.457152384128 | 29.99 | 34.37 | 29.06 | 3746 | 31.83122084 | SP |
| 156 | -0.1371 | -0.457152384128 | 29.99 | 34.37 | 29.06 | 3746 | 31.83122084 | SP |
| 260 | -0.1371 | -0.457152384128 | 29.99 | 34.37 | 29.06 | 3746 | 31.83122084 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 29.8529 | 0.33 | 1.13 | 29.06 | 29.8529 | 29.06 | 807 |
| 1740699000 | 29.5207 | -1.17 | -3.81 | 30.465 | 30.52 | 29.52 | 1653 |
| 1740612600 | 30.6896 | 0.58 | 1.91 | 30.38 | 31.0187 | 30.38 | 5734 |
| 1740526200 | 30.1132 | -0.55 | -1.78 | 30.37 | 30.37 | 30 | 1365 |
| 1740439800 | 30.6603 | -0.67 | -2.13 | 30.87 | 31.0195 | 30.6603 | 1275 |
| 1740180600 | 31.326 | -1.03 | -3.19 | 32.165 | 32.165 | 31.326 | 3139 |
| 1740094200 | 32.357799 | -0.39 | -1.18 | 32.57 | 32.57 | 32 | 2697 |
| 1740007800 | 32.744 | -0.31 | -0.95 | 32.79 | 32.9699 | 32.744 | 451 |
| 1739921400 | 33.0585 | 0.12 | 0.37 | 33.229999 | 33.229999 | 32.8813 | 3628 |
| 1739575800 | 32.935 | 0.03 | 0.10 | 32.869999 | 32.935 | 32.865 | 3349 |
| 1739489400 | 32.9029 | 0.34 | 1.05 | 32.7 | 32.9029 | 32.528799 | 12070 |
| 1739403000 | 32.56 | -0.19 | -0.59 | 32.39 | 32.655 | 32.34 | 7267 |
| 1739316600 | 32.7526 | -0.12 | -0.37 | 32.82 | 32.849899 | 32.6801 | 2850 |
| 1739230200 | 32.8746 | 0.59 | 1.81 | 32.5617 | 32.895 | 32.5617 | 9176 |
| 1738971000 | 32.2894 | -0.38 | -1.17 | 32.88 | 32.88 | 32.24 | 4822 |
| 1738884600 | 32.6729 | 0.23 | 0.71 | 32.57 | 32.715 | 32.518 | 3732 |
| 1738798200 | 32.443399 | 0 | 0.01 | 32 | 32.443399 | 32 | 7566 |
| 1738711800 | 32.4413 | 0.71 | 2.22 | 32.2 | 32.445 | 32.1999 | 2927 |
| 1738625400 | 31.7361 | -0.21 | -0.66 | 31.33 | 31.865 | 31.1861 | 6441 |
| 1738366200 | 31.947 | 0.05 | 0.17 | 32.259999 | 32.5542 | 31.947 | 3315 |
| 1738279800 | 31.8942 | 0.06 | 0.18 | 31.92 | 32.076099 | 31.625 | 6317 |
| 1738193400 | 31.8375 | -0.07 | -0.22 | 32.049999 | 32.049999 | 31.6442 | 16054 |
| 1738107000 | 31.9078 | 0.9 | 2.90 | 31.35 | 32 | 30.87 | 9996 |
| 1738020600 | 31.0099 | -1.82 | -5.53 | 31.22 | 31.51 | 31.0099 | 2016 |
| 1737761400 | 32.826099 | -0.09 | -0.27 | 33.24 | 33.24 | 32.78 | 21419 |
| 1737675000 | 32.9153 | 0 | 0.00 | 32.9153 | 32.9153 | 32.9153 | 0 |
| 1737588600 | 32.9153 | 0.7 | 2.17 | 34.37 | 34.37 | 32.735 | 7383 |
| 1737502200 | 32.2171 | 0.51 | 1.60 | 32.159999 | 32.299999 | 32.0167 | 1383 |
| 1737156600 | 31.7082 | 0.46 | 1.46 | 31.62 | 31.82 | 31.6 | 1520 |
| 1737070200 | 31.2518 | -0.02 | -0.06 | 31.39 | 31.46 | 31.2518 | 255 |
| 1736983800 | 31.2721 | 0.8 | 2.63 | 31.185 | 31.34 | 31.1825 | 6841 |
| 1736897400 | 30.4694 | 0.01 | 0.02 | 30.77 | 30.77 | 30.4694 | 242 |
| 1736811000 | 30.4632 | -0.34 | -1.11 | 30.34 | 30.4632 | 30.34 | 1649 |
| 1736551800 | 30.806 | -0.47 | -1.52 | 31.08 | 31.08 | 30.5 | 4906 |
| 1736379000 | 31.2801 | -0.16 | -0.51 | 31.43 | 31.43 | 31.07 | 1099 |
| 1736292600 | 31.4409 | -0.8 | -2.47 | 32.57 | 32.57 | 31.4409 | 2103 |
| 1736206200 | 32.2386 | 0.67 | 2.13 | 32.259999 | 32.49 | 32.2386 | 2231 |
| 1735947000 | 31.5677 | 0.67 | 2.16 | 31.26 | 31.5677 | 31.26 | 117 |
| 1735860600 | 30.9008 | 0.11 | 0.34 | 31.15 | 31.15 | 30.8099 | 3209 |
| 1735687800 | 30.7951 | -0.33 | -1.05 | 31.27 | 31.27 | 30.7951 | 3061 |
| 1735601400 | 31.1213 | -0.34 | -1.07 | 31.08 | 31.28 | 31 | 787 |
| 1735342200 | 31.4594 | -0.52 | -1.64 | 31.57 | 31.57 | 31.42 | 1085 |
| 1735255800 | 31.9839 | 0.01 | 0.04 | 31.9421 | 32.03 | 31.9421 | 347 |
| 1735077840 | 31.9702 | 0.31 | 0.97 | 31.98 | 32.25 | 31.9702 | 5487 |
| 1734996600 | 31.6636 | 0.34 | 1.08 | 31.55 | 31.6636 | 31.36 | 326 |
| 1734737400 | 31.3254 | 0.45 | 1.46 | 30.68 | 31.47 | 30.68 | 1889 |
| 1734651000 | 30.874 | -0.26 | -0.82 | 31.43 | 31.43 | 30.874 | 3007 |
| 1734564600 | 31.13 | -1.02 | -3.16 | 32.35 | 32.35 | 30.74 | 1689 |
| 1734478200 | 32.1466 | -0.27 | -0.84 | 31.97 | 32.235 | 31.97 | 2201 |
| 1734391800 | 32.418799 | 0.47 | 1.47 | 32.2 | 32.54 | 32.2 | 1660 |
| 1734132600 | 31.95 | 0.19 | 0.58 | 32.159999 | 32.159999 | 31.7227 | 1441 |
| 1734046200 | 31.7649 | -0.33 | -1.04 | 31.95 | 31.95 | 31.7649 | 1607 |
| 1733959800 | 32.098399 | 0.56 | 1.78 | 32.08 | 32.17 | 32.045 | 1762 |
| 1733873400 | 31.5383 | -0.19 | -0.60 | 31.81 | 31.8301 | 31.5383 | 1753 |
| 1733787000 | 31.7273 | -0.38 | -1.18 | 32.25 | 32.25 | 31.7273 | 950 |
| 1733527800 | 32.1066 | 0.44 | 1.38 | 32.13 | 32.13 | 32.0201 | 2013 |
| 1733441400 | 31.6691 | -0.16 | -0.49 | 31.92 | 31.92 | 31.6691 | 374 |
| 1733355000 | 31.8252 | 0.77 | 2.47 | 31.51 | 31.85 | 31.42 | 9132 |
| 1733268600 | 31.0583 | 0.34 | 1.11 | 30.74 | 31.0583 | 30.74 | 2413 |
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
