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 | -1.05 | -3.28638497653 | 31.95 | 32.175 | 30.87 | 449713 | 31.50344016 | SP |
| 4 | -3.74 | -10.7967667436 | 34.64 | 34.66 | 30.87 | 741296 | 32.13922349 | SP |
| 12 | -0.68 | -2.15326155795 | 31.58 | 36.15 | 29.91 | 834165 | 32.58890731 | SP |
| 26 | 2.51 | 8.84114124692 | 28.39 | 36.15 | 22.5825 | 623587 | 30.24194313 | SP |
| 52 | 4.81 | 18.4361824454 | 26.09 | 36.15 | 22.57 | 526522 | 28.48209007 | SP |
| 156 | -12.32 | -28.5053216104 | 43.22 | 43.96 | 21.26 | 440112 | 30.22569719 | SP |
| 260 | 4.7 | 17.9389312977 | 26.2 | 53.63 | 16 | 453031 | 34.05547438 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719873000 | 30.9 | -0.57 | -1.81 | 31.48 | 31.5258 | 30.87 | 583920 |
| 1719613800 | 31.47 | 0 | 0.00 | 31.47 | 31.47 | 31.47 | 0 |
| 1719527400 | 31.47 | 0 | 0.00 | 31.66 | 31.918 | 31.41 | 207821 |
| 1719441000 | 31.47 | 0.16 | 0.51 | 31.02 | 31.6099 | 30.91 | 588582 |
| 1719354600 | 31.31 | -0.38 | -1.20 | 31.5 | 31.6 | 31.2501 | 422065 |
| 1719268200 | 31.69 | -0.1 | -0.31 | 31.95 | 32.174999 | 31.67 | 580383 |
| 1719009000 | 31.79 | -0.72 | -2.21 | 32.299999 | 32.33 | 31.56 | 839042 |
| 1718922600 | 32.509999 | 0.8 | 2.52 | 32 | 32.729999 | 31.885 | 818583 |
| 1718749800 | 31.71 | 0.48 | 1.54 | 31.13 | 31.9 | 31.0272 | 1003726 |
| 1718663400 | 31.23 | -0.35 | -1.11 | 31.3 | 31.47 | 30.9001 | 479426 |
| 1718404200 | 31.58 | 0.34 | 1.09 | 31.6 | 31.6 | 30.98 | 839713 |
| 1718317800 | 31.24 | -0.77 | -2.41 | 31.88 | 32.155 | 31.09 | 902354 |
| 1718231400 | 32.009999 | 0.12 | 0.38 | 32.53 | 32.888199 | 31.78 | 430732 |
| 1718145000 | 31.89 | -0.3 | -0.93 | 31.84 | 31.97 | 31.43 | 622231 |
| 1718058600 | 32.189999 | 0.48 | 1.51 | 32 | 32.189999 | 31.44 | 656674 |
| 1717799400 | 31.71 | -2.18 | -6.43 | 32.61 | 32.92 | 31.63 | 1143357 |
| 1717713000 | 33.89 | 1.07 | 3.26 | 33.049999 | 34.08 | 33 | 662097 |
| 1717626600 | 32.82 | 0.36 | 1.11 | 32.65 | 32.939999 | 32.1601 | 659961 |
| 1717540200 | 32.46 | -1.66 | -4.87 | 33.509999 | 33.6 | 32.4 | 1557091 |
| 1717453800 | 34.12 | -0.57 | -1.64 | 34.64 | 34.66 | 33.93 | 929491 |
| 1717194600 | 34.69 | -0.25 | -0.72 | 35.51 | 35.51 | 34.3801 | 457187 |
| 1717108200 | 34.94 | 0.06 | 0.17 | 34.57 | 35.33 | 34.57 | 429257 |
| 1717021800 | 34.88 | -0.65 | -1.83 | 35.15 | 35.28 | 34.74 | 936052 |
| 1716935400 | 35.53 | 1.14 | 3.31 | 35.59 | 35.7 | 35.15 | 423888 |
| 1716589800 | 34.39 | 0.53 | 1.57 | 34.46 | 34.6499 | 34.11 | 759749 |
| 1716503400 | 33.86 | -0.62 | -1.80 | 34.52 | 34.74 | 33.78 | 1055919 |
| 1716417000 | 34.48 | -1.31 | -3.66 | 35.44 | 35.44 | 34.34 | 1365944 |
| 1716330600 | 35.79 | -0.14 | -0.39 | 35.93 | 36.06 | 35.5144 | 1172417 |
| 1716244200 | 35.93 | 0.7 | 1.99 | 35.75 | 36.15 | 34.96 | 1477673 |
| 1715985000 | 35.23 | 1.64 | 4.88 | 34.5 | 35.301 | 34.1851 | 1900181 |
| 1715898600 | 33.59 | -0.14 | -0.42 | 33.66 | 33.94 | 33.1911 | 915309 |
| 1715812200 | 33.73 | 0.66 | 2.00 | 33.57 | 33.9897 | 32.77 | 1128794 |
| 1715725800 | 33.07 | 0.46 | 1.41 | 32.759999 | 33.11 | 32.61 | 491317 |
| 1715639400 | 32.61 | -0.37 | -1.12 | 33 | 33.15 | 32.32 | 527821 |
| 1715380200 | 32.979999 | -0.46 | -1.38 | 34 | 34.09 | 32.9017 | 913941 |
| 1715293800 | 33.439999 | 1.61 | 5.06 | 32.229999 | 33.5 | 32.02 | 1735962 |
| 1715207400 | 31.83 | -0.16 | -0.50 | 31.7 | 32.159999 | 31.55 | 392548 |
| 1715121000 | 31.99 | 0.16 | 0.50 | 31.6 | 32 | 31.53 | 704434 |
| 1715034600 | 31.83 | 0.87 | 2.81 | 31.72 | 31.9873 | 31.52 | 765997 |
| 1714775400 | 30.96 | -0.01 | -0.03 | 31.26 | 31.5 | 30.63 | 372939 |
| 1714689000 | 30.97 | 0.08 | 0.26 | 30.54 | 31.19 | 30.47 | 291165 |
| 1714602600 | 30.89 | 0.31 | 1.01 | 30.83 | 31.68 | 30.58 | 491350 |
| 1714516200 | 30.58 | -1.45 | -4.53 | 31.06 | 31.44 | 30.58 | 754705 |
| 1714429800 | 32.03 | 0.08 | 0.25 | 32.28 | 32.36 | 31.5 | 431095 |
| 1714170600 | 31.95 | 0.19 | 0.60 | 32.28 | 32.3985 | 31.51 | 978886 |
| 1714084200 | 31.76 | 0.78 | 2.52 | 30.84 | 31.9438 | 30.5398 | 640047 |
| 1713997800 | 30.98 | -0.03 | -0.10 | 30.91 | 31.05 | 30.69 | 592049 |
| 1713911400 | 31.01 | 0.66 | 2.17 | 30.06 | 31.0999 | 30.06 | 560646 |
| 1713825000 | 30.35 | -1.06 | -3.37 | 30.35 | 30.91 | 30.0201 | 876707 |
| 1713565800 | 31.41 | 0.14 | 0.45 | 31.26 | 31.64 | 31.26 | 358271 |
| 1713479400 | 31.27 | 0.21 | 0.68 | 31.62 | 31.63 | 31.04 | 480519 |
| 1713393000 | 31.06 | 0.41 | 1.34 | 31.05 | 31.6 | 30.7001 | 673699 |
| 1713306600 | 30.65 | -0.5 | -1.61 | 30.63 | 30.74 | 29.91 | 1402270 |
| 1713220200 | 31.15 | -0.31 | -0.99 | 31.7 | 32.077599 | 30.77 | 996589 |
| 1712961000 | 31.46 | -0.73 | -2.27 | 32.909999 | 33.47 | 31.21 | 2358725 |
| 1712874600 | 32.189999 | 0.52 | 1.64 | 32.07 | 32.21 | 31.28 | 710406 |
| 1712788200 | 31.67 | -0.38 | -1.19 | 31.2 | 32.1 | 30.65 | 959429 |
| 1712701800 | 32.049999 | 0.87 | 2.79 | 31.72 | 32.42 | 31.7 | 1353826 |
| 1712615400 | 31.18 | 0.13 | 0.42 | 31.58 | 31.78 | 30.71 | 1366364 |
| 1712356200 | 31.05 | 0.97 | 3.22 | 30.11 | 31.19 | 29.82 | 1747375 |
| 1712269800 | 30.08 | -0.38 | -1.25 | 30.5 | 30.77 | 30.03 | 1445285 |
| 1712183400 | 30.46 | 1.7 | 5.91 | 28.95 | 30.52 | 28.9 | 1970021 |
| 1712097000 | 28.76 | 0.81 | 2.90 | 28.39 | 28.77 | 28.2507 | 719069 |
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
