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 | -0.1627 | -0.521931048642 | 31.1727 | 31.23 | 30.8 | 2497 | 30.99035495 | SP |
| 4 | 0.04 | 0.129157248951 | 30.97 | 31.25 | 30.8 | 10819 | 31.12884064 | SP |
| 12 | 0.76 | 2.51239669421 | 30.25 | 31.25 | 30.2401 | 31847 | 30.62853885 | SP |
| 26 | 1.31 | 4.41077441077 | 29.7 | 31.25 | 29.2 | 15523 | 30.59535458 | SP |
| 52 | 2.6554 | 9.36497076312 | 28.3546 | 31.25 | 28.21 | 8920 | 30.39078183 | SP |
| 156 | 5.91 | 23.5458167331 | 25.1 | 31.25 | 24.45 | 11330 | 27.78113726 | SP |
| 260 | 5.91 | 23.5458167331 | 25.1 | 31.25 | 24.45 | 11330 | 27.78113726 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 31.01 | 0.18 | 0.58 | 30.8 | 31.05 | 30.78 | 5991 |
| 1734651000 | 30.83 | -0.04 | -0.12 | 30.87 | 30.93 | 30.8 | 4288 |
| 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 | 4178 |
| 1733787000 | 31.19 | -0.02 | -0.06 | 31.21 | 31.21 | 31.1401 | 3375 |
| 1733527800 | 31.2098 | -0.02 | -0.06 | 31.25 | 31.25 | 31.1943 | 3786 |
| 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 | 3326 |
| 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 | 31.2 | 31.2 | 31.09 | 14356 |
| 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 | 14185 |
| 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 | 20738 |
| 1732145400 | 30.89 | -0.02 | -0.06 | 30.92 | 30.92 | 30.76 | 60565 |
| 1732059000 | 30.91 | 0.09 | 0.29 | 30.8 | 30.92 | 30.76 | 41337 |
| 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 | 40914 |
| 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 | 10878 |
| 1731108600 | 31.016 | 0.02 | 0.05 | 31.03 | 31.05 | 30.965 | 22613 |
| 1731022200 | 31 | 0.14 | 0.46 | 31 | 31.02 | 30.89 | 36570 |
| 1730935800 | 30.8575 | 0.27 | 0.89 | 31.03 | 31.03 | 30.7901 | 68152 |
| 1730849400 | 30.5849 | 0.15 | 0.49 | 30.51 | 30.62 | 30.5 | 50052 |
| 1730763000 | 30.4352 | -0.02 | -0.08 | 30.55 | 30.55 | 30.405 | 118840 |
| 1730500200 | 30.46 | 0.02 | 0.07 | 30.7 | 30.7 | 30.4 | 250506 |
| 1730413800 | 30.44 | 0.04 | 0.13 | 30.45 | 30.45 | 30.37 | 668412 |
| 1730327400 | 30.4 | 0 | 0.00 | 30.405 | 30.45 | 30.4 | 32454 |
| 1730241000 | 30.3997 | -0 | -0.00 | 30.3 | 30.4393 | 30.3 | 4270 |
| 1730154600 | 30.4 | -0 | -0.02 | 30.4 | 30.4499 | 30.375 | 9442 |
| 1729895400 | 30.4049 | 0.02 | 0.07 | 30.47 | 30.47 | 30.38 | 6557 |
| 1729809000 | 30.385 | 0.04 | 0.12 | 30.41 | 30.42 | 30.37 | 6100 |
| 1729722600 | 30.35 | 0 | 0.00 | 30.42 | 30.42 | 30.331 | 13654 |
| 1729636200 | 30.35 | -0.03 | -0.08 | 30.375 | 30.4199 | 30.34 | 8481 |
| 1729549800 | 30.375 | 0.02 | 0.08 | 30.3825 | 30.41 | 30.33 | 5606 |
| 1729290600 | 30.35 | -0.02 | -0.07 | 30.37 | 30.38 | 30.35 | 301 |
| 1729204200 | 30.37 | 0.03 | 0.10 | 30.36 | 30.37 | 30.345 | 3120 |
| 1729117800 | 30.3401 | 0.01 | 0.03 | 30.41 | 30.41 | 30.3401 | 43 |
| 1729031400 | 30.3302 | -0.01 | -0.02 | 30.3547 | 30.3547 | 30.32 | 1469 |
| 1728945000 | 30.3352 | 0 | 0.02 | 30.3352 | 30.3352 | 30.3352 | 0 |
| 1728685800 | 30.3305 | 0.03 | 0.11 | 30.31 | 30.3305 | 30.29 | 4205 |
| 1728599400 | 30.296 | -0.01 | -0.03 | 30.296 | 30.296 | 30.296 | 647 |
| 1728513000 | 30.3051 | 0 | 0.02 | 30.3051 | 30.3051 | 30.3051 | 6 |
| 1728426600 | 30.3002 | 0.03 | 0.10 | 30.3 | 30.3002 | 30.28 | 3607 |
| 1728340200 | 30.2701 | -0.03 | -0.08 | 30.2701 | 30.2701 | 30.2701 | 91 |
| 1728081000 | 30.2951 | 0.03 | 0.10 | 30.54 | 30.54 | 30.27 | 26327 |
| 1727994600 | 30.265 | -0.01 | -0.02 | 30.27 | 30.27 | 30.265 | 211 |
| 1727908200 | 30.27 | 0 | 0.02 | 30.27 | 30.27 | 30.27 | 0 |
| 1727821800 | 30.265 | -0.01 | -0.03 | 30.26 | 30.265 | 30.25 | 6987 |
| 1727735400 | 30.2755 | 0.01 | 0.03 | 30.277 | 30.277 | 30.2755 | 257 |
| 1727476200 | 30.265 | 0 | 0.00 | 30.25 | 30.265 | 30.2401 | 3514 |
| 1727389800 | 30.2639 | 0.01 | 0.04 | 30.24 | 30.2639 | 30.24 | 1793 |
| 1727303400 | 30.2514 | 0.01 | 0.04 | 30.21 | 30.2514 | 30.21 | 256 |
| 1727217000 | 30.2402 | 0 | 0.00 | 30.24 | 30.2576 | 30.23 | 11867 |
| 1727130600 | 30.2401 | 0.01 | 0.05 | 30.2401 | 30.2401 | 30.2401 | 5 |
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
