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 | 0.18 | 0.570703868104 | 31.54 | 31.725 | 31.47 | 15553 | 31.55283965 | SP |
| 4 | 0.27 | 0.858505564388 | 31.45 | 31.725 | 31.12 | 7900 | 31.48475941 | SP |
| 12 | 1.36 | 4.47957839262 | 30.36 | 32.46 | 30.243 | 364553 | 31.12544697 | SP |
| 26 | 1.7985 | 6.01072807179 | 29.9215 | 32.46 | 28.62 | 171754 | 31.09869884 | SP |
| 52 | 3.217 | 11.2865312423 | 28.503 | 32.46 | 28.3301 | 91028 | 30.97549335 | SP |
| 156 | 6.69 | 26.7279264882 | 25.03 | 32.46 | 24.9774 | 44134 | 30.74817371 | SP |
| 260 | 6.69 | 26.7279264882 | 25.03 | 32.46 | 24.9774 | 44134 | 30.74817371 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 31.72 | 0.09 | 0.28 | 31.64 | 31.725 | 31.64 | 2554 |
| 1783636200 | 31.63 | 0.08 | 0.24 | 31.58 | 31.68 | 31.58 | 2774 |
| 1783549800 | 31.5548 | 0.01 | 0.05 | 31.57 | 31.57 | 31.47 | 4563 |
| 1783463400 | 31.54 | -0.07 | -0.22 | 31.59 | 31.6447 | 31.53 | 64708 |
| 1783377000 | 31.61 | 0.1 | 0.33 | 31.54 | 31.65 | 31.54 | 3165 |
| 1783031400 | 31.5066 | 0.03 | 0.08 | 31.63 | 31.63 | 31.47 | 3158 |
| 1782945000 | 31.48 | -0.05 | -0.14 | 31.48 | 31.67 | 31.43 | 6454 |
| 1782858600 | 31.5253 | 0.15 | 0.46 | 31.38 | 31.5253 | 31.38 | 8139 |
| 1782772200 | 31.38 | 0.26 | 0.84 | 31.28 | 31.4 | 31.28 | 998 |
| 1782513000 | 31.12 | -0.13 | -0.41 | 31.13 | 31.29 | 31.12 | 6537 |
| 1782426600 | 31.2492 | 0.02 | 0.05 | 31.33 | 31.33 | 31.21 | 2676 |
| 1782340200 | 31.2323 | -0.05 | -0.16 | 31.29 | 31.37 | 31.2323 | 792 |
| 1782253800 | 31.2823 | -0.14 | -0.44 | 31.31 | 31.32 | 31.28 | 6163 |
| 1782167400 | 31.42 | -0.06 | -0.21 | 31.46 | 31.545 | 31.42 | 2065 |
| 1781821800 | 31.4848 | 0.16 | 0.51 | 31.46 | 31.4999 | 31.4446 | 4565 |
| 1781735400 | 31.3239 | -0.16 | -0.50 | 31.6 | 31.6 | 31.3239 | 9205 |
| 1781649000 | 31.48 | -0.08 | -0.24 | 31.53 | 31.565 | 31.48 | 5914 |
| 1781562600 | 31.5551 | 0.25 | 0.81 | 31.45 | 31.56 | 31.45 | 7777 |
| 1781303400 | 31.301 | 0.06 | 0.20 | 31.27 | 31.33 | 31.205 | 5638 |
| 1781217000 | 31.2397 | 0.24 | 0.76 | 31.04 | 31.2397 | 30.99 | 4639 |
| 1781130600 | 31.0038 | -0.2 | -0.63 | 31.08 | 31.18 | 30.9701 | 1370 |
| 1781044200 | 31.2 | -0.02 | -0.06 | 31.29 | 31.38 | 30.9353 | 15761 |
| 1780957800 | 31.22 | 0 | 0.01 | 31.41 | 31.41 | 31.22 | 11796 |
| 1780698600 | 31.2167 | -0.29 | -0.93 | 31.51 | 31.51 | 31.17 | 13470 |
| 1780612200 | 31.51 | 0.07 | 0.22 | 31.54 | 31.56 | 31.4463 | 13643 |
| 1780525800 | 31.44 | -0.1 | -0.33 | 31.5448 | 31.5448 | 31.44 | 9703760 |
| 1780439400 | 31.5448 | 0.04 | 0.14 | 31.501 | 31.58 | 31.501 | 24033 |
| 1780353000 | 31.501 | -0.01 | -0.03 | 31.51 | 32.46 | 31.47 | 46435 |
| 1780093800 | 31.51 | 0.06 | 0.19 | 31.45 | 31.53 | 31.45 | 44266 |
| 1780007400 | 31.45 | 0.06 | 0.21 | 31.385 | 31.5 | 31.36 | 45128 |
| 1779921000 | 31.385 | 0.01 | 0.02 | 31.33 | 31.41 | 31.33 | 101019 |
| 1779834600 | 31.3779 | 0.08 | 0.25 | 31.3 | 31.4 | 31.3 | 29228 |
| 1779489000 | 31.3 | 0.06 | 0.19 | 31.24 | 31.36 | 31.24 | 22669 |
| 1779402600 | 31.24 | 0.02 | 0.06 | 31.22 | 31.28 | 31.1201 | 49943 |
| 1779316200 | 31.22 | 0.15 | 0.48 | 31.18 | 31.22 | 31.08 | 62371 |
| 1779229800 | 31.07 | -0.07 | -0.22 | 31.11 | 31.15 | 31.04 | 17257 |
| 1779143400 | 31.14 | -0.02 | -0.06 | 31.16 | 31.19 | 31.07 | 27091 |
| 1778884200 | 31.16 | -0.11 | -0.34 | 31.22 | 31.22 | 31.09 | 266479 |
| 1778797800 | 31.265 | 0.09 | 0.27 | 31.1798 | 31.31 | 31.1798 | 643848 |
| 1778711400 | 31.1798 | 0.1 | 0.32 | 31.08 | 31.21 | 31.08 | 89482 |
| 1778625000 | 31.08 | -0.04 | -0.11 | 31.1151 | 31.13 | 31.001 | 23892 |
| 1778538600 | 31.1151 | 0.01 | 0.03 | 31.08 | 31.19 | 31.08 | 24821 |
| 1778279400 | 31.1059 | 0.09 | 0.28 | 31.13 | 31.13 | 31.1 | 57011 |
| 1778193000 | 31.02 | -0.02 | -0.06 | 31.04 | 31.09 | 30.9652 | 42096 |
| 1778106600 | 31.04 | 0.13 | 0.42 | 30.91 | 31.0491 | 30.91 | 32665 |
| 1778020200 | 30.91 | 0.18 | 0.59 | 30.73 | 30.91 | 30.73 | 130671 |
| 1777933800 | 30.73 | -0.14 | -0.45 | 30.77 | 30.825 | 30.7 | 5056837 |
| 1777674600 | 30.87 | 0.06 | 0.19 | 30.91 | 30.93 | 30.84 | 79425 |
| 1777588200 | 30.81 | 0.35 | 1.15 | 30.54 | 30.8395 | 30.44 | 3883321 |
| 1777501800 | 30.46 | -0.02 | -0.05 | 30.475 | 30.51 | 30.4 | 28808 |
| 1777415400 | 30.475 | -0.19 | -0.60 | 30.56 | 30.56 | 30.37 | 3521 |
| 1777329000 | 30.66 | 0.06 | 0.21 | 30.37 | 30.66 | 30.37 | 14938 |
| 1777069800 | 30.5963 | 0.23 | 0.75 | 30.37 | 30.61 | 30.37 | 4090 |
| 1776983400 | 30.37 | -0.12 | -0.38 | 30.45 | 30.54 | 30.3557 | 5525 |
| 1776897000 | 30.487 | 0.24 | 0.81 | 30.37 | 30.49 | 30.37 | 3974 |
| 1776810600 | 30.243 | -0.16 | -0.52 | 30.41 | 30.465 | 30.243 | 3425 |
| 1776724200 | 30.3999 | -0.05 | -0.17 | 30.36 | 30.45 | 30.34 | 2964 |
| 1776465000 | 30.4527 | 0.32 | 1.07 | 30.131 | 30.51 | 30.131 | 4544 |
| 1776378600 | 30.131 | 0.01 | 0.04 | 30.1199 | 30.19 | 30.09 | 3047 |
| 1776292200 | 30.1199 | 0.21 | 0.70 | 29.9107 | 30.12 | 29.9107 | 6336 |
| 1776205800 | 29.9107 | 0.25 | 0.83 | 29.6638 | 29.93 | 29.6638 | 2562 |
| 1776119400 | 29.6638 | 0.16 | 0.56 | 29.42 | 29.6638 | 29.42 | 6379 |
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
