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 | -0.07 | -0.219918316054 | 31.83 | 32.38 | 30.9816 | 15355 | 31.72187989 | SP |
| 4 | -0.11 | -0.345152180734 | 31.87 | 32.755 | 30.9816 | 20843 | 31.76006936 | SP |
| 12 | 0.29 | 0.921512551636 | 31.47 | 32.755 | 30.4632 | 14794 | 31.65155378 | SP |
| 26 | 1.33 | 4.37068682221 | 30.43 | 32.755 | 28.1699 | 10216 | 31.31762327 | SP |
| 52 | 4.345 | 15.8489877804 | 27.415 | 32.755 | 26.685 | 7061 | 30.57277025 | SP |
| 156 | 9.44 | 42.29390681 | 22.32 | 32.755 | 19.8719 | 5077 | 27.19317831 | SP |
| 260 | 4.6194 | 17.020257474 | 27.1406 | 32.755 | 18.6928 | 4060 | 26.22448401 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 31.63 | 0.23 | 0.73 | 31.58 | 32.38 | 31.49 | 12054 |
| 1783549800 | 31.4016 | -0.14 | -0.46 | 31.22 | 31.4016 | 30.9816 | 10854 |
| 1783463400 | 31.5458 | -0.58 | -1.82 | 31.94 | 31.94 | 31.5035 | 19058 |
| 1783377000 | 32.13 | 0.51 | 1.61 | 31.83 | 32.14 | 31.83 | 19454 |
| 1783031400 | 31.62 | 0.21 | 0.67 | 31.9 | 31.97 | 31.37 | 59171 |
| 1782945000 | 31.4089 | -0.28 | -0.89 | 31.66 | 31.66 | 31.4 | 11496 |
| 1782858600 | 31.69 | 0.15 | 0.48 | 31.59 | 31.77 | 31.4611 | 11468 |
| 1782772200 | 31.54 | 0.21 | 0.67 | 31.44 | 31.54 | 31.11 | 35880 |
| 1782513000 | 31.33 | -0.38 | -1.19 | 31.17 | 31.38 | 31.1 | 16055 |
| 1782426600 | 31.7064 | 0.24 | 0.75 | 32 | 32 | 31.69 | 15870 |
| 1782340200 | 31.47 | -0.04 | -0.13 | 31.54 | 31.58 | 31.31 | 44915 |
| 1782253800 | 31.51 | -0.94 | -2.89 | 31.55 | 31.74 | 31.49 | 26328 |
| 1782167400 | 32.448 | -0 | -0.01 | 32.65 | 32.65 | 32.4114 | 43694 |
| 1781821800 | 32.45 | 0.43 | 1.34 | 32.49 | 32.49 | 32.32 | 7936 |
| 1781735400 | 32.02 | -0.15 | -0.46 | 32.5 | 32.755 | 31.97 | 13207 |
| 1781649000 | 32.1665 | -0.11 | -0.35 | 32.45 | 32.45 | 32.1665 | 5351 |
| 1781562600 | 32.28 | 0.46 | 1.45 | 32.5 | 32.5 | 32.27 | 17959 |
| 1781303400 | 31.8188 | 0.11 | 0.36 | 31.87 | 31.89 | 31.61 | 4431 |
| 1781217000 | 31.7048 | 1.02 | 3.34 | 31.03 | 31.735 | 30.89 | 11678 |
| 1781130600 | 30.68 | -0.47 | -1.51 | 31.09 | 31.125 | 30.6401 | 14999 |
| 1781044200 | 31.15 | 0 | 0.00 | 31.42 | 31.52 | 30.608 | 14443 |
| 1780957800 | 31.15 | 0.26 | 0.86 | 31.4 | 31.4 | 31.0793 | 12707 |
| 1780698600 | 30.8851 | -1.35 | -4.20 | 31.78 | 31.78 | 30.76 | 19300 |
| 1780612200 | 32.24 | 0.15 | 0.45 | 32.015 | 32.259999 | 31.9901 | 18582 |
| 1780525800 | 32.094099 | -0.32 | -0.99 | 32.46 | 32.46 | 32.0492 | 8318 |
| 1780439400 | 32.4157 | 0.2 | 0.61 | 32.34 | 32.47 | 32.25 | 15430 |
| 1780353000 | 32.219299 | 0.06 | 0.17 | 32.03 | 32.3141 | 31.95 | 21213 |
| 1780093800 | 32.1632 | 0.04 | 0.13 | 32.119999 | 32.28 | 32.119999 | 3685 |
| 1780007400 | 32.119999 | 0.05 | 0.14 | 31.99 | 32.18 | 31.82 | 15759 |
| 1779921000 | 32.0745 | -0.36 | -1.11 | 32.119999 | 32.15 | 31.995 | 8302 |
| 1779834600 | 32.436 | 0.57 | 1.78 | 32.299999 | 32.479999 | 32.299999 | 14565 |
| 1779489000 | 31.87 | 0.01 | 0.04 | 31.99 | 31.99 | 31.84 | 7224 |
| 1779402600 | 31.8562 | 0.18 | 0.57 | 31.6 | 31.93 | 31.4499 | 6967 |
| 1779316200 | 31.6746 | 0.51 | 1.64 | 31.15 | 31.68 | 31.15 | 6369 |
| 1779229800 | 31.1647 | -0.26 | -0.83 | 31.23 | 31.36 | 31.05 | 23359 |
| 1779143400 | 31.4244 | 0.19 | 0.61 | 31.59 | 31.59 | 31.155 | 21160 |
| 1778884200 | 31.2353 | -0.74 | -2.33 | 31.41 | 31.43 | 31.23 | 11534 |
| 1778797800 | 31.98 | 0.01 | 0.02 | 31.91 | 32.07 | 31.91 | 12098 |
| 1778711400 | 31.9731 | 0.26 | 0.83 | 31.6 | 32.04 | 31.6 | 9795 |
| 1778625000 | 31.71 | -0.31 | -0.96 | 31.77 | 31.77 | 31.49 | 4436 |
| 1778538600 | 32.016599 | -0.04 | -0.12 | 32.11 | 32.1374 | 32.016599 | 20125 |
| 1778279400 | 32.054499 | 0.35 | 1.12 | 32.07 | 32.1 | 31.935 | 5234 |
| 1778193000 | 31.7008 | -0.51 | -1.58 | 32.34 | 32.34 | 31.7 | 7403 |
| 1778106600 | 32.2108 | 0.87 | 2.78 | 31.93 | 32.2108 | 31.93 | 11097 |
| 1778020200 | 31.3407 | 0.45 | 1.46 | 31.06 | 31.36 | 31.06 | 7145 |
| 1777933800 | 30.8899 | -0.32 | -1.01 | 31.16 | 31.16 | 30.7599 | 4418 |
| 1777674600 | 31.2052 | -0.03 | -0.11 | 31.15 | 31.38 | 31.15 | 17786 |
| 1777588200 | 31.24 | 0.71 | 2.33 | 30.81 | 31.27 | 30.81 | 5071 |
| 1777501800 | 30.53 | -0.23 | -0.75 | 30.74 | 30.74 | 30.4632 | 14092 |
| 1777415400 | 30.7606 | -0.45 | -1.46 | 30.93 | 31 | 30.72 | 17182 |
| 1777329000 | 31.2152 | -0.07 | -0.21 | 31.4 | 31.4 | 31.21 | 6283 |
| 1777069800 | 31.2817 | 0.34 | 1.10 | 31.125 | 31.29 | 31.065 | 7410 |
| 1776983400 | 30.94 | -0.4 | -1.29 | 31.06 | 31.25 | 30.94 | 11572 |
| 1776897000 | 31.3438 | 0.23 | 0.75 | 31.43 | 31.43 | 31.22 | 15072 |
| 1776810600 | 31.11 | -0.66 | -2.08 | 31.74 | 31.74 | 31.11 | 11578 |
| 1776724200 | 31.77 | -0.12 | -0.37 | 31.86 | 31.86 | 31.6 | 9116 |
| 1776465000 | 31.8881 | 0.42 | 1.33 | 31.47 | 32.049999 | 31.47 | 15575 |
| 1776378600 | 31.47 | 0 | 0.01 | 31.45 | 31.52 | 31.32 | 10396 |
| 1776292200 | 31.4655 | -0.05 | -0.16 | 31.45 | 31.492 | 31.37 | 2788 |
| 1776205800 | 31.5155 | 0.33 | 1.06 | 31.48 | 31.55 | 31.48 | 4301 |
| 1776119400 | 31.1841 | 0.22 | 0.71 | 30.59 | 31.1841 | 30.59 | 2987 |
| 1775860200 | 30.9656 | 0.08 | 0.27 | 31.19 | 31.19 | 30.9 | 2445 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
