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 | -0.54 | -1.6713091922 | 32.31 | 32.37 | 31.3813 | 3480 | 31.74779084 | SP |
| 4 | -0.68 | -2.09553158706 | 32.45 | 32.9 | 31.3813 | 5497 | 32.30213607 | SP |
| 12 | -1.02 | -3.11070448307 | 32.79 | 32.9 | 30.7 | 6923 | 31.84028409 | SP |
| 26 | 1.12 | 3.65415986949 | 30.65 | 33.21 | 30.25 | 4962 | 31.96043139 | SP |
| 52 | 2.74 | 9.43851188426 | 29.03 | 33.21 | 27.86 | 4591 | 30.88118756 | SP |
| 156 | 7.3507 | 30.1020094761 | 24.4193 | 33.21 | 23.63 | 4159 | 30.14961489 | SP |
| 260 | 7.3507 | 30.1020094761 | 24.4193 | 33.21 | 23.63 | 4159 | 30.14961489 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 31.77 | 0.18 | 0.57 | 31.57 | 31.7951 | 31.3813 | 2973 |
| 1741303800 | 31.59 | -0.5 | -1.56 | 31.75 | 31.86 | 31.5 | 6284 |
| 1741217400 | 32.09 | 0.52 | 1.66 | 31.65 | 32.09 | 31.65 | 3771 |
| 1741131000 | 31.5659 | -0.19 | -0.61 | 31.63 | 31.805 | 31.475 | 2146 |
| 1741044600 | 31.7592 | -0.35 | -1.08 | 32.31 | 32.369999 | 31.7592 | 2226 |
| 1740785400 | 32.104799 | 0.26 | 0.83 | 31.84 | 32.104799 | 31.69 | 13740 |
| 1740699000 | 31.84 | -0.44 | -1.36 | 32.35 | 32.35 | 31.83 | 3476 |
| 1740612600 | 32.28 | 0.03 | 0.09 | 32.28 | 32.53 | 32.27 | 4602 |
| 1740526200 | 32.25 | 0.01 | 0.02 | 32.369999 | 32.369999 | 32.134999 | 4253 |
| 1740439800 | 32.2442 | -0.18 | -0.54 | 32.509999 | 32.509999 | 32.24 | 14226 |
| 1740180600 | 32.42 | -0.41 | -1.24 | 32.89 | 32.89 | 32.384999 | 12179 |
| 1740094200 | 32.8256 | -0.05 | -0.17 | 32.86 | 32.86 | 32.68 | 3897 |
| 1740007800 | 32.88 | -0 | -0.01 | 32.82 | 32.88 | 32.759999 | 2800 |
| 1739921400 | 32.884099 | 0.08 | 0.25 | 32.9 | 32.9 | 32.86 | 2292 |
| 1739575800 | 32.8009 | 0.02 | 0.06 | 32.86 | 32.872999 | 32.77 | 11740 |
| 1739489400 | 32.78 | 0.34 | 1.05 | 32.47 | 32.78 | 32.47 | 1570 |
| 1739403000 | 32.439999 | -0.05 | -0.15 | 32.25 | 32.47 | 32.25 | 4497 |
| 1739316600 | 32.49 | 0 | 0.00 | 32.4 | 32.49 | 32.38 | 6350 |
| 1739230200 | 32.49 | 0.2 | 0.62 | 32.45 | 32.49 | 32.409999 | 1412 |
| 1738971000 | 32.29 | -0.23 | -0.69 | 32.54 | 32.59 | 32.27 | 4782 |
| 1738884600 | 32.515 | 0.08 | 0.23 | 32.53 | 32.549999 | 32.47 | 1395 |
| 1738798200 | 32.439999 | 0.18 | 0.56 | 32.27 | 32.439999 | 32.21 | 1005 |
| 1738711800 | 32.259999 | 0.3 | 0.93 | 32.07 | 32.28 | 32.07 | 8199 |
| 1738625400 | 31.9627 | -0.25 | -0.78 | 31.76 | 32.03 | 31.76 | 3392 |
| 1738366200 | 32.215 | -0.22 | -0.69 | 32.52 | 32.61 | 32.189999 | 13204 |
| 1738279800 | 32.4397 | 0.26 | 0.81 | 32.369999 | 32.439999 | 32.36 | 1277 |
| 1738193400 | 32.18 | -0.06 | -0.19 | 32.25 | 32.27 | 32.18 | 705 |
| 1738107000 | 32.24 | 0.13 | 0.40 | 32.15 | 32.28 | 32.08 | 2062 |
| 1738020600 | 32.11 | -0.31 | -0.96 | 31.87 | 32.11 | 31.87 | 8663 |
| 1737761400 | 32.42 | 0.21 | 0.65 | 32.43 | 32.508 | 32.4 | 3855 |
| 1737675000 | 32.21 | 0 | 0.00 | 32.21 | 32.21 | 32.21 | 0 |
| 1737588600 | 32.21 | -0.01 | -0.03 | 32.33 | 32.33 | 32.21 | 16008 |
| 1737502200 | 32.22 | 0.45 | 1.42 | 32.03 | 32.22 | 32.03 | 6686 |
| 1737156600 | 31.77 | 0.21 | 0.67 | 31.86 | 31.86 | 31.77 | 3537 |
| 1737070200 | 31.56 | 0.02 | 0.06 | 31.61 | 31.62 | 31.48 | 22397 |
| 1736983800 | 31.54 | 0.49 | 1.58 | 31.44 | 31.56 | 31.44 | 10099 |
| 1736897400 | 31.05 | 0.14 | 0.44 | 31.06 | 31.09 | 30.92 | 5832 |
| 1736811000 | 30.915 | -0.02 | -0.05 | 30.71 | 30.915 | 30.7 | 5351 |
| 1736551800 | 30.93 | -0.49 | -1.56 | 31.2 | 31.2 | 30.87 | 24835 |
| 1736379000 | 31.42 | -0.03 | -0.10 | 31.36 | 31.42 | 31.28 | 2521 |
| 1736292600 | 31.45 | -0.21 | -0.66 | 31.79 | 31.79 | 31.4 | 9688 |
| 1736206200 | 31.66 | 0.14 | 0.44 | 31.69 | 31.85 | 31.65 | 11854 |
| 1735947000 | 31.52 | 0.32 | 1.03 | 31.38 | 31.54 | 31.3201 | 23623 |
| 1735860600 | 31.2 | -0.07 | -0.22 | 31.32 | 31.4 | 31.06 | 13921 |
| 1735687800 | 31.27 | -0.07 | -0.22 | 31.45 | 31.45 | 31.21 | 17518 |
| 1735601400 | 31.34 | -0.27 | -0.85 | 31.38 | 31.42 | 31.17 | 5662 |
| 1735342200 | 31.61 | -0.27 | -0.85 | 31.77 | 31.77 | 31.4657 | 6589 |
| 1735255800 | 31.88 | 0.07 | 0.22 | 31.73 | 31.88 | 31.73 | 2068 |
| 1735077840 | 31.81 | 0.23 | 0.73 | 31.67 | 31.81 | 31.58 | 4879 |
| 1734996600 | 31.58 | 0.15 | 0.48 | 31.44 | 31.58 | 31.3251 | 1253 |
| 1734737400 | 31.43 | -0.25 | -0.79 | 30.96 | 31.63 | 30.95 | 3458 |
| 1734651000 | 31.68 | -0.05 | -0.16 | 31.98 | 32 | 31.66 | 11518 |
| 1734564600 | 31.73 | -0.9 | -2.76 | 32.689999 | 32.689999 | 31.73 | 11974 |
| 1734478200 | 32.63 | -0.15 | -0.46 | 32.59 | 32.689999 | 32.59 | 5131 |
| 1734391800 | 32.78 | 0.06 | 0.18 | 32.77 | 32.84 | 32.75 | 3887 |
| 1734132600 | 32.72 | -0.04 | -0.11 | 32.78 | 32.78 | 32.645699 | 9659 |
| 1734046200 | 32.7552 | -0.21 | -0.65 | 32.95 | 32.95 | 32.7552 | 624 |
| 1733959800 | 32.9694 | 0.22 | 0.67 | 32.909999 | 33 | 32.909999 | 1047 |
| 1733873400 | 32.7498 | -0.22 | -0.67 | 32.97 | 32.97 | 32.7498 | 1782 |
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
