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 | 0.075 | 0.239693192713 | 31.29 | 31.44 | 31.24 | 4407 | 31.37252294 | SP |
| 4 | 0.635 | 2.06638464042 | 30.73 | 31.45 | 30.73 | 3312 | 31.25194805 | SP |
| 12 | 0.485 | 1.57059585492 | 30.88 | 31.45 | 30.73 | 8351 | 31.05893544 | SP |
| 26 | 1.4618 | 4.88844003317 | 29.9032 | 31.45 | 29.9032 | 16252 | 30.64579791 | SP |
| 52 | 2.4796 | 8.58426748461 | 28.8854 | 31.45 | 28.703 | 8851 | 30.53610213 | SP |
| 156 | 6.265 | 24.9601593625 | 25.1 | 31.45 | 24.45 | 11100 | 27.78501477 | SP |
| 260 | 6.265 | 24.9601593625 | 25.1 | 31.45 | 24.45 | 11100 | 27.78501477 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 31.365 | -0.07 | -0.22 | 31.4287 | 31.4299 | 31.35 | 3047 |
| 1738884600 | 31.4355 | 0.03 | 0.11 | 31.4 | 31.44 | 31.38 | 5151 |
| 1738798200 | 31.4025 | 0.06 | 0.19 | 31.33 | 31.4025 | 31.2801 | 5147 |
| 1738711800 | 31.344 | 0.1 | 0.33 | 31.275 | 31.3533 | 31.26 | 6669 |
| 1738625400 | 31.241 | -0.1 | -0.31 | 31.29 | 31.3 | 31.24 | 2019 |
| 1738366200 | 31.3377 | -0.05 | -0.16 | 31.4458 | 31.4458 | 31.32 | 1521 |
| 1738279800 | 31.3885 | 0.04 | 0.14 | 31.37 | 31.4001 | 31.34 | 2942 |
| 1738193400 | 31.3437 | -0.03 | -0.09 | 31.34 | 31.3437 | 31.31 | 1416 |
| 1738107000 | 31.3725 | 0.1 | 0.33 | 31.35 | 31.38 | 31.33 | 3733 |
| 1738020600 | 31.2679 | -0.16 | -0.52 | 31.13 | 31.28 | 31.13 | 3782 |
| 1737761400 | 31.4301 | 0.03 | 0.11 | 31.45 | 31.45 | 31.41 | 2369 |
| 1737675000 | 31.3962 | 0 | 0.00 | 31.3962 | 31.3962 | 31.3962 | 0 |
| 1737588600 | 31.3962 | 0.05 | 0.15 | 31.4199 | 31.4199 | 31.395 | 1589 |
| 1737502200 | 31.35 | 0.1 | 0.31 | 31.29 | 31.35 | 31.29 | 1704 |
| 1737156600 | 31.2539 | 0.12 | 0.38 | 31.27 | 31.27 | 31.231 | 1460 |
| 1737070200 | 31.1347 | -0 | -0.01 | 31.14 | 31.17 | 31.11 | 4633 |
| 1736983800 | 31.1377 | 0.22 | 0.70 | 31.09 | 31.1377 | 31.09 | 608 |
| 1736897400 | 30.92 | 0.04 | 0.14 | 30.91 | 30.93 | 30.81 | 9243 |
| 1736811000 | 30.8768 | 0.04 | 0.12 | 30.73 | 30.8768 | 30.73 | 2584 |
| 1736551800 | 30.839 | -0.22 | -0.71 | 30.84 | 30.8731 | 30.7701 | 868 |
| 1736379000 | 31.06 | 0.06 | 0.19 | 30.97 | 31.06 | 30.96 | 2891 |
| 1736292600 | 31.0001 | -0.12 | -0.39 | 31.15 | 31.15 | 31.0001 | 6209 |
| 1736206200 | 31.1202 | 0.06 | 0.18 | 31.13 | 31.186 | 31.1202 | 4411 |
| 1735947000 | 31.0647 | 0.16 | 0.51 | 30.9414 | 31.0647 | 30.9414 | 1303 |
| 1735860600 | 30.9068 | -0.06 | -0.20 | 31.08 | 31.08 | 30.841 | 4282 |
| 1735687800 | 30.97 | -0.03 | -0.10 | 31 | 31 | 30.94 | 800 |
| 1735601400 | 31.0004 | -0.07 | -0.23 | 30.947 | 31.06 | 30.947 | 2059 |
| 1735342200 | 31.0714 | -0.12 | -0.38 | 31.08 | 31.08 | 31.067 | 591 |
| 1735255800 | 31.19 | -0.01 | -0.03 | 31.17 | 31.2 | 31.161 | 3747 |
| 1735077840 | 31.2 | 0.1 | 0.32 | 31.16 | 31.2 | 31.16 | 4164 |
| 1734996600 | 31.1 | 0.09 | 0.29 | 30.96 | 31.1 | 30.96 | 2346 |
| 1734737400 | 31.01 | 0.18 | 0.58 | 30.8 | 31.05 | 30.8 | 3994 |
| 1734651000 | 30.83 | -0.04 | -0.12 | 30.93 | 30.93 | 30.8 | 4126 |
| 1734564600 | 30.8655 | -0.27 | -0.88 | 31.23 | 31.23 | 30.8655 | 2040 |
| 1734478200 | 31.1391 | -0.04 | -0.12 | 31.17 | 31.18 | 31.11 | 2546 |
| 1734391800 | 31.177 | 0.03 | 0.10 | 31.14 | 31.21 | 31.14 | 151 |
| 1734132600 | 31.1451 | -0.03 | -0.11 | 31.1727 | 31.1727 | 31.11 | 3460 |
| 1734046200 | 31.18 | -0.04 | -0.13 | 31.1999 | 31.2099 | 31.12 | 9626 |
| 1733959800 | 31.22 | 0.11 | 0.35 | 31.185 | 31.25 | 31.1701 | 4989 |
| 1733873400 | 31.1098 | -0.08 | -0.26 | 31.188 | 31.188 | 31.0805 | 4162 |
| 1733787000 | 31.19 | -0.02 | -0.06 | 31.17 | 31.19 | 31.1401 | 3374 |
| 1733527800 | 31.2098 | -0.02 | -0.06 | 31.25 | 31.25 | 31.1943 | 3770 |
| 1733441400 | 31.23 | 0.05 | 0.14 | 31.22 | 31.23 | 31.15 | 16231 |
| 1733355000 | 31.1848 | 0.01 | 0.02 | 31.2 | 31.2 | 31.1478 | 3278 |
| 1733268600 | 31.1777 | 0.04 | 0.12 | 31.14 | 31.21 | 31.11 | 79900 |
| 1733182200 | 31.1399 | 0.05 | 0.16 | 31.2 | 31.2 | 31.1 | 5226 |
| 1732917840 | 31.09 | 0.05 | 0.17 | 31.12 | 31.16 | 31.09 | 14308 |
| 1732750200 | 31.0372 | -0.02 | -0.07 | 31.12 | 31.12 | 31.0003 | 5505 |
| 1732663800 | 31.058 | 0.01 | 0.03 | 31.06 | 31.06 | 31.0001 | 16287 |
| 1732577400 | 31.05 | 0.1 | 0.31 | 31 | 31.08 | 30.9418 | 13892 |
| 1732318200 | 30.9549 | 0.05 | 0.16 | 30.97 | 30.99 | 30.93 | 12114 |
| 1732231800 | 30.9061 | 0.02 | 0.05 | 30.88 | 30.94 | 30.835 | 20722 |
| 1732145400 | 30.89 | -0.02 | -0.06 | 30.92 | 30.92 | 30.76 | 60476 |
| 1732059000 | 30.91 | 0.09 | 0.29 | 30.77 | 30.92 | 30.76 | 41196 |
| 1731972600 | 30.8209 | 0.05 | 0.16 | 30.88 | 30.88 | 30.78 | 26278 |
| 1731713400 | 30.7703 | -0.23 | -0.74 | 30.95 | 30.95 | 30.74 | 39698 |
| 1731627000 | 31 | 0.04 | 0.12 | 30.99 | 31.02 | 30.92 | 61198 |
| 1731540600 | 30.9628 | -0 | -0.00 | 30.99 | 31.03 | 30.95 | 24631 |
| 1731454200 | 30.9641 | -0.02 | -0.08 | 31.09 | 31.09 | 30.89 | 34360 |
| 1731367800 | 30.9881 | -0.03 | -0.09 | 31.06 | 31.06 | 30.96 | 10862 |
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
