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 | -0.8346 | -2.62819786116 | 31.7556 | 31.7556 | 30.92 | 5837 | 31.07591046 | SP |
| 4 | -0.329 | -1.0528 | 31.25 | 32.5 | 30.92 | 3558 | 31.68704859 | SP |
| 12 | 0.011 | 0.0355871886121 | 30.91 | 32.5 | 30.49 | 5022 | 31.33302796 | SP |
| 26 | 1.401 | 4.74593495935 | 29.52 | 32.5 | 27.88 | 6205 | 30.12579779 | SP |
| 52 | 2.811 | 10 | 28.11 | 32.5 | 27.25 | 6040 | 29.58352118 | SP |
| 156 | 2.891 | 10.31394934 | 28.03 | 32.5 | 22.39 | 3737 | 27.96984226 | SP |
| 260 | 5.861 | 23.3878691141 | 25.06 | 32.5 | 22.39 | 3446 | 27.66288551 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 30.921 | -0.12 | -0.38 | 30.95 | 31.05 | 30.92 | 4957 |
| 1734391800 | 31.04 | -0.14 | -0.46 | 31.28 | 31.28 | 30.971 | 18821 |
| 1734132600 | 31.183 | -0.41 | -1.30 | 31.15 | 31.183 | 31.13 | 3357 |
| 1734046200 | 31.5929 | -0.16 | -0.51 | 31.6 | 31.6 | 31.5929 | 1904 |
| 1733959800 | 31.7556 | -0.01 | -0.05 | 31.7556 | 31.7556 | 31.7556 | 147 |
| 1733873400 | 31.77 | -0.15 | -0.47 | 31.7299 | 31.82 | 31.7299 | 1571 |
| 1733787000 | 31.92 | -0.11 | -0.34 | 32.07 | 32.07 | 31.91 | 1090 |
| 1733527800 | 32.03 | -0.08 | -0.25 | 32.21 | 32.21 | 32 | 2098 |
| 1733441400 | 32.11 | -0.07 | -0.22 | 32.17 | 32.18 | 32.11 | 1447 |
| 1733355000 | 32.18 | -0.05 | -0.16 | 32.229999 | 32.229999 | 32.1466 | 2561 |
| 1733268600 | 32.229999 | -0.14 | -0.43 | 32.369999 | 32.369999 | 32.229999 | 2531 |
| 1733182200 | 32.369999 | -0.11 | -0.34 | 32.45 | 32.45 | 32.32 | 3757 |
| 1732917840 | 32.4789 | 0.05 | 0.16 | 32.45 | 32.5 | 32.42 | 1891 |
| 1732750200 | 32.4261 | -0.01 | -0.04 | 32.439999 | 32.46 | 32.4 | 1282 |
| 1732663800 | 32.438299 | -0 | -0.01 | 32.299999 | 32.438299 | 32.159999 | 1950 |
| 1732577400 | 32.4408 | 0.41 | 1.28 | 32.229999 | 32.4408 | 32.229999 | 4389 |
| 1732318200 | 32.03 | 0.33 | 1.04 | 31.93 | 32.049999 | 31.93 | 12290 |
| 1732231800 | 31.7 | 0.42 | 1.34 | 31.4 | 31.7 | 31.4 | 286 |
| 1732145400 | 31.28 | 0.11 | 0.35 | 31.25 | 31.3128 | 31.12 | 1273 |
| 1732059000 | 31.17 | -0.33 | -1.03 | 31.27 | 31.3786 | 31.17 | 1797 |
| 1731972600 | 31.4956 | 0.16 | 0.52 | 31.37 | 31.4956 | 31.37 | 2263 |
| 1731713400 | 31.3334 | -0.09 | -0.29 | 31.3551 | 31.3551 | 31.24 | 2358 |
| 1731627000 | 31.4245 | -0.21 | -0.65 | 31.58 | 31.58 | 31.4245 | 313 |
| 1731540600 | 31.6309 | 0.05 | 0.16 | 31.6624 | 31.6624 | 31.6309 | 805 |
| 1731454200 | 31.5817 | -0.11 | -0.34 | 31.68 | 31.68 | 31.5817 | 2 |
| 1731367800 | 31.6883 | 0.17 | 0.55 | 31.64 | 31.6883 | 31.64 | 130 |
| 1731108600 | 31.5163 | 0.05 | 0.15 | 31.57 | 31.57 | 31.5163 | 220 |
| 1731022200 | 31.47 | 0.11 | 0.34 | 31.49 | 31.56 | 31.47 | 31372 |
| 1730935800 | 31.3624 | 0.57 | 1.84 | 31.24 | 31.3624 | 31.24 | 363 |
| 1730849400 | 30.7955 | 0.26 | 0.84 | 30.49 | 30.7955 | 30.49 | 252 |
| 1730763000 | 30.5383 | -0.03 | -0.09 | 30.58 | 30.58 | 30.5383 | 151 |
| 1730500200 | 30.5657 | -0.19 | -0.61 | 30.73 | 30.73 | 30.5657 | 1693 |
| 1730413800 | 30.7548 | -0.24 | -0.76 | 31.01 | 31.01 | 30.7548 | 212 |
| 1730327400 | 30.99 | -0.07 | -0.23 | 31 | 31.05 | 30.99 | 423 |
| 1730241000 | 31.06 | -0.13 | -0.42 | 31.13 | 31.19 | 31.06 | 65433 |
| 1730154600 | 31.19 | 0.13 | 0.40 | 31.16 | 31.2633 | 31.16 | 1629 |
| 1729895400 | 31.065 | -0.09 | -0.27 | 31.34 | 31.34 | 31.065 | 1765 |
| 1729809000 | 31.15 | -0.01 | -0.03 | 31.23 | 31.2302 | 31.09 | 1341 |
| 1729722600 | 31.16 | -0.07 | -0.22 | 31.1341 | 31.16 | 31.093 | 19727 |
| 1729636200 | 31.23 | -0.27 | -0.86 | 31.35 | 31.35 | 31.14 | 13460 |
| 1729549800 | 31.501 | -0.26 | -0.82 | 31.76 | 31.76 | 31.501 | 9749 |
| 1729290600 | 31.76 | 0.03 | 0.11 | 31.77 | 31.83 | 31.76 | 1406 |
| 1729204200 | 31.726 | -0.02 | -0.08 | 31.815 | 31.815 | 31.72 | 2252 |
| 1729117800 | 31.75 | 0.14 | 0.44 | 31.64 | 31.75 | 31.64 | 2361 |
| 1729031400 | 31.61 | 0.01 | 0.03 | 31.66 | 31.86 | 31.61 | 2019 |
| 1728945000 | 31.6 | 0.23 | 0.73 | 31.38 | 31.61 | 31.38 | 7722 |
| 1728685800 | 31.37 | 0.23 | 0.72 | 31.29 | 31.3897 | 31.29 | 1007 |
| 1728599400 | 31.1448 | -0.17 | -0.53 | 31.0748 | 31.1448 | 31.0748 | 209 |
| 1728513000 | 31.31 | 0.29 | 0.92 | 31.01 | 31.31 | 31.01 | 14811 |
| 1728426600 | 31.0236 | 0.25 | 0.81 | 30.88 | 31.0236 | 30.88 | 1607 |
| 1728340200 | 30.775 | -0.53 | -1.69 | 31.14 | 31.14 | 30.74 | 8185 |
| 1728081000 | 31.3046 | 0.33 | 1.05 | 31.24 | 31.305 | 31.1029 | 1649 |
| 1727994600 | 30.9779 | -0.13 | -0.42 | 30.97 | 30.9779 | 30.97 | 1498 |
| 1727908200 | 31.1077 | 0.01 | 0.02 | 31.12 | 31.13 | 31.09 | 908 |
| 1727821800 | 31.1015 | -0.22 | -0.69 | 31.24 | 31.24 | 30.93 | 822 |
| 1727735400 | 31.3176 | 0.15 | 0.47 | 31.2 | 31.3176 | 31.14 | 7602 |
| 1727476200 | 31.17 | 0 | 0.00 | 31.2 | 31.235 | 31.17 | 4033 |
| 1727389800 | 31.17 | 0.23 | 0.74 | 31.07 | 31.2 | 31.06 | 13696 |
| 1727303400 | 30.94 | 0.05 | 0.16 | 30.91 | 30.94 | 30.83 | 1454 |
| 1727217000 | 30.89 | 0.06 | 0.19 | 30.83 | 30.89 | 30.83 | 5259 |
| 1727130600 | 30.83 | 0.12 | 0.39 | 30.81 | 30.84 | 30.79 | 865 |
| 1726871400 | 30.71 | -0.19 | -0.61 | 30.78 | 30.78 | 30.71 | 304 |
| 1726785000 | 30.9 | 0.54 | 1.78 | 30.8 | 30.9 | 30.78 | 4680 |
| 1726698600 | 30.36 | -0.12 | -0.39 | 30.53 | 30.53 | 30.36 | 8733 |
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
