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 | 0 | 32.5 | 32.59 | 32.31 | 129 | 32.44737326 | SP |
| 4 | 0 | 0 | 31.03 | 32.67 | 30.97 | 340 | 31.85891645 | SP |
| 12 | 0 | 0 | 30.83 | 32.67 | 29.44 | 1321 | 30.98584495 | SP |
| 26 | 0 | 0 | 27.95 | 32.67 | 27.3979 | 2801 | 30.12957988 | SP |
| 52 | 0 | 0 | 25.4933 | 32.67 | 24.1221 | 1644 | 29.68495895 | SP |
| 156 | 0 | 0 | 25.03 | 32.67 | 21.01 | 2453 | 25.77566751 | SP |
| 260 | 0 | 0 | 25.03 | 32.67 | 21.01 | 2453 | 25.77566751 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 32.4712 | -0.02 | -0.06 | 32.59 | 32.59 | 32.4712 | 80 |
| 1719441000 | 32.490299 | 0.07 | 0.21 | 32.31 | 32.490299 | 32.31 | 137 |
| 1719354600 | 32.4213 | 0.09 | 0.27 | 32.39 | 32.4213 | 32.3346 | 264 |
| 1719268200 | 32.3324 | -0.16 | -0.50 | 32.439999 | 32.439999 | 32.3324 | 55 |
| 1719009000 | 32.4962 | -0.05 | -0.15 | 32.5 | 32.5 | 32.4962 | 111 |
| 1718922600 | 32.546 | -0.03 | -0.09 | 32.67 | 32.67 | 32.546 | 60 |
| 1718749800 | 32.5762 | 0.03 | 0.09 | 32.58 | 32.6299 | 32.549999 | 1007 |
| 1718663400 | 32.5478 | 0.3 | 0.95 | 32.2595 | 32.5478 | 32.24 | 240 |
| 1718404200 | 32.2429 | 0 | 0.01 | 32.24 | 32.2429 | 32.24 | 177 |
| 1718317800 | 32.2404 | 0 | 0.01 | 32.2 | 32.2404 | 32.2 | 26 |
| 1718231400 | 32.237 | 0.33 | 1.05 | 32.295 | 32.295 | 32.237 | 472 |
| 1718145000 | 31.9031 | 0.1 | 0.33 | 31.9031 | 31.9031 | 31.9031 | 181 |
| 1718058600 | 31.7984 | 0.06 | 0.18 | 31.72 | 31.7984 | 31.72 | 228 |
| 1717799400 | 31.7416 | 0.02 | 0.08 | 31.66 | 31.7416 | 31.66 | 104 |
| 1717713000 | 31.717 | -0.01 | -0.04 | 31.734 | 31.734 | 31.717 | 582 |
| 1717626600 | 31.73 | 0.37 | 1.17 | 31.7 | 31.73 | 31.7 | 215 |
| 1717540200 | 31.3646 | 0.07 | 0.23 | 31.3646 | 31.3646 | 31.3646 | 7 |
| 1717453800 | 31.2932 | 0.02 | 0.08 | 31.35 | 31.35 | 31.1 | 2195 |
| 1717194600 | 31.2687 | 0.22 | 0.71 | 31.03 | 31.2687 | 30.97 | 326 |
| 1717108200 | 31.0497 | -0.19 | -0.62 | 31.0497 | 31.0497 | 31.0497 | 43 |
| 1717021800 | 31.2425 | -0.2 | -0.64 | 31.2 | 31.26 | 31.2 | 1445 |
| 1716935400 | 31.4437 | -0 | -0.01 | 31.4437 | 31.4437 | 31.4437 | 57 |
| 1716589800 | 31.4454 | 0.2 | 0.63 | 31.4454 | 31.4454 | 31.4454 | 1 |
| 1716503400 | 31.2477 | -0.22 | -0.69 | 31.56 | 31.56 | 31.2477 | 794 |
| 1716417000 | 31.4644 | -0.15 | -0.47 | 31.6 | 31.64 | 31.4644 | 424 |
| 1716330600 | 31.6145 | 0.13 | 0.41 | 31.6086 | 31.6145 | 31.6086 | 316 |
| 1716244200 | 31.4864 | 0.03 | 0.10 | 31.5658 | 31.5658 | 31.4864 | 125 |
| 1715985000 | 31.4541 | -0 | -0.01 | 31.46 | 31.46 | 31.4541 | 357 |
| 1715898600 | 31.4568 | -0.11 | -0.36 | 31.6499 | 31.6499 | 31.4568 | 946 |
| 1715812200 | 31.57 | 0.43 | 1.37 | 31.38 | 31.57 | 31.38 | 354 |
| 1715725800 | 31.1431 | 0.18 | 0.57 | 30.95 | 31.1431 | 30.95 | 382 |
| 1715639400 | 30.9674 | -0.02 | -0.07 | 31.08 | 31.08 | 30.9674 | 761 |
| 1715380200 | 30.9888 | 0.07 | 0.22 | 30.9888 | 30.9888 | 30.9888 | 0 |
| 1715293800 | 30.9194 | 0.13 | 0.43 | 30.9 | 30.9194 | 30.9 | 189 |
| 1715207400 | 30.7861 | -0.01 | -0.02 | 30.71 | 30.835 | 30.71 | 833 |
| 1715121000 | 30.793 | 0.08 | 0.26 | 30.76 | 30.793 | 30.76 | 333 |
| 1715034600 | 30.7126 | 0.3 | 0.98 | 30.64 | 30.7126 | 30.63 | 1626 |
| 1714775400 | 30.4137 | 0.42 | 1.39 | 30.38 | 30.4137 | 30.38 | 184 |
| 1714689000 | 29.9953 | 0.21 | 0.72 | 29.98 | 29.9953 | 29.98 | 115 |
| 1714602600 | 29.7809 | -0.11 | -0.37 | 29.7809 | 29.7809 | 29.7809 | 37 |
| 1714516200 | 29.8929 | -0.43 | -1.41 | 30.2912 | 30.2912 | 29.8929 | 1179 |
| 1714429800 | 30.3217 | 0.07 | 0.24 | 30.395 | 30.43 | 30.3217 | 429 |
| 1714170600 | 30.2506 | 0.32 | 1.07 | 30.17 | 30.3 | 30.17 | 216 |
| 1714084200 | 29.929 | -0.21 | -0.70 | 29.96 | 29.96 | 29.929 | 9 |
| 1713997800 | 30.14 | 0.1 | 0.34 | 30.29 | 30.29 | 30.14 | 1309 |
| 1713911400 | 30.0381 | 0.36 | 1.20 | 29.88 | 30.0381 | 29.88 | 110 |
| 1713825000 | 29.6817 | 0.24 | 0.80 | 29.44 | 29.6817 | 29.44 | 157 |
| 1713565800 | 29.4454 | -0.25 | -0.84 | 29.66 | 29.66 | 29.4454 | 302 |
| 1713479400 | 29.6949 | -0.11 | -0.36 | 29.82 | 29.82 | 29.69 | 183 |
| 1713393000 | 29.8009 | -0.17 | -0.57 | 29.9 | 29.9 | 29.75 | 535 |
| 1713306600 | 29.971 | -0.06 | -0.21 | 30 | 30 | 29.971 | 218 |
| 1713220200 | 30.0348 | -0.34 | -1.13 | 30.6 | 30.6 | 30.03 | 728 |
| 1712961000 | 30.3775 | -0.46 | -1.51 | 30.78 | 30.78 | 30.3775 | 1457 |
| 1712874600 | 30.8421 | 0.23 | 0.76 | 30.66 | 30.8421 | 30.66 | 695 |
| 1712788200 | 30.6089 | -0.39 | -1.26 | 30.58 | 30.6089 | 30.5 | 338 |
| 1712701800 | 31 | 0.18 | 0.58 | 31.08 | 31.2 | 30.67 | 46261 |
| 1712615400 | 30.8204 | -0.07 | -0.23 | 30.91 | 30.94 | 30.8204 | 560 |
| 1712356200 | 30.89 | 0.38 | 1.24 | 30.83 | 30.99 | 30.79 | 5685 |
| 1712269800 | 30.5113 | -0.48 | -1.54 | 30.75 | 30.75 | 30.5113 | 11 |
| 1712183400 | 30.99 | 0.1 | 0.34 | 30.81 | 31 | 30.78 | 3000 |
| 1712097000 | 30.8865 | -0.15 | -0.48 | 30.79 | 30.9 | 30.68 | 2868 |
| 1712010600 | 31.0351 | -0.08 | -0.26 | 31.1133 | 31.1133 | 31.015 | 464 |
| 1711665000 | 31.1147 | 0.07 | 0.23 | 31.06 | 31.12 | 31.06 | 866 |
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
