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 | 0.0803 | 0.259115843821 | 30.99 | 31.505 | 30.5475 | 0 | 0 | IX |
| 4 | 0.1703 | 0.551132686084 | 30.9 | 31.7575 | 30.4325 | 0 | 0 | IX |
| 12 | 0.9553 | 3.17217333555 | 30.115 | 31.7575 | 29.9775 | 0 | 0 | IX |
| 26 | 2.8628 | 10.1490738279 | 28.2075 | 31.7575 | 28.1874 | 0 | 0 | IX |
| 52 | 4.0128 | 14.8306384551 | 27.0575 | 31.7575 | 24.5049 | 0 | 0 | IX |
| 156 | 7.1067 | 29.6562286134 | 23.9636 | 31.7575 | 22.7375 | 0 | 0 | IX |
| 260 | 7.1067 | 29.6562286134 | 23.9636 | 31.7575 | 22.7375 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 31.0703 | 0.17 | 0.53 | 30.8125 | 31.0825 | 30.74 | 0 |
| 1721925000 | 30.905 | -0.12 | -0.38 | 30.7775 | 30.935 | 30.5475 | 0 |
| 1721838600 | 31.0225 | -0.28 | -0.89 | 31.0625 | 31.1075 | 30.9225 | 0 |
| 1721752200 | 31.3021 | 0.13 | 0.42 | 31.31 | 31.505 | 31.1775 | 0 |
| 1721665800 | 31.17 | 0.46 | 1.48 | 30.8625 | 31.27 | 30.84 | 0 |
| 1721406600 | 30.715 | -0.44 | -1.41 | 30.99 | 30.99 | 30.6974 | 0 |
| 1721320200 | 31.1536 | -0.07 | -0.23 | 31.33 | 31.4025 | 31.1225 | 0 |
| 1721233800 | 31.2254 | -0.07 | -0.23 | 31.2425 | 31.3101 | 31.0201 | 0 |
| 1721147400 | 31.2964 | -0.14 | -0.45 | 31.275 | 31.33 | 31.1725 | 0 |
| 1721061000 | 31.4371 | -0.28 | -0.88 | 31.605 | 31.6975 | 31.4025 | 0 |
| 1720801800 | 31.7178 | 0.39 | 1.24 | 31.3675 | 31.7575 | 31.3325 | 0 |
| 1720715400 | 31.3286 | 0.23 | 0.75 | 31.2304 | 31.3825 | 31.1249 | 0 |
| 1720629000 | 31.095 | 0.31 | 1.01 | 30.8403 | 31.1075 | 30.8175 | 0 |
| 1720542600 | 30.7839 | -0.36 | -1.17 | 31.04 | 31.13 | 30.7325 | 0 |
| 1720456200 | 31.1475 | 0.03 | 0.11 | 31.1075 | 31.389 | 31.0847 | 0 |
| 1720197000 | 31.1136 | 0.03 | 0.08 | 31.17 | 31.37 | 31.01 | 0 |
| 1720110600 | 31.0875 | 0.16 | 0.52 | 31.0349 | 31.105 | 30.9975 | 0 |
| 1720024200 | 30.9272 | 0.28 | 0.92 | 30.7825 | 30.9775 | 30.7125 | 0 |
| 1719937800 | 30.645 | -0.28 | -0.90 | 30.8425 | 30.8425 | 30.4325 | 0 |
| 1719851400 | 30.9236 | 0.06 | 0.19 | 31.145 | 31.2275 | 30.8675 | 0 |
| 1719592200 | 30.865 | 0.12 | 0.40 | 30.9 | 31.045 | 30.7675 | 0 |
| 1719505800 | 30.7414 | 0.08 | 0.26 | 30.6951 | 30.8425 | 30.645 | 0 |
| 1719419400 | 30.6621 | -0.02 | -0.05 | 30.8425 | 30.985 | 30.5 | 0 |
| 1719333000 | 30.6775 | -0.07 | -0.23 | 30.6175 | 30.7125 | 30.5375 | 0 |
| 1719246600 | 30.7472 | 0.32 | 1.06 | 30.5 | 30.795 | 30.4689 | 0 |
| 1718987400 | 30.4257 | -0.2 | -0.66 | 30.575 | 30.58 | 30.3035 | 0 |
| 1718901000 | 30.6271 | 0.31 | 1.02 | 30.3925 | 30.6375 | 30.3872 | 0 |
| 1718814600 | 30.3192 | -0.12 | -0.40 | 30.43 | 30.4549 | 30.2997 | 0 |
| 1718728200 | 30.4414 | 0.08 | 0.25 | 30.5375 | 30.565 | 30.3475 | 0 |
| 1718641800 | 30.365 | 0.09 | 0.30 | 30.4175 | 30.505 | 30.2233 | 0 |
| 1718382600 | 30.2747 | -0.38 | -1.25 | 30.665 | 30.7165 | 30.195 | 0 |
| 1718296200 | 30.6571 | -0.59 | -1.90 | 31.225 | 31.225 | 30.64 | 0 |
| 1718209800 | 31.2503 | 0.45 | 1.46 | 30.975 | 31.3 | 30.9275 | 0 |
| 1718123400 | 30.8004 | -0.25 | -0.82 | 31.0976 | 31.1175 | 30.715 | 0 |
| 1718037000 | 31.0536 | -0.09 | -0.27 | 30.975 | 31.055 | 30.835 | 0 |
| 1717777800 | 31.139 | -0.13 | -0.41 | 31.2246 | 31.2564 | 30.915 | 0 |
| 1717691400 | 31.2675 | 0.06 | 0.18 | 31.3 | 31.4726 | 31.1975 | 0 |
| 1717605000 | 31.21 | 0.33 | 1.07 | 31.0575 | 31.2451 | 31.0099 | 0 |
| 1717518600 | 30.8796 | -0.34 | -1.08 | 31.075 | 31.1164 | 30.7725 | 0 |
| 1717432200 | 31.2171 | 0.18 | 0.60 | 31.2825 | 31.365 | 31.1675 | 0 |
| 1717173000 | 31.0324 | 0.06 | 0.19 | 30.9236 | 31.1025 | 30.8825 | 0 |
| 1717086600 | 30.9743 | 0.09 | 0.28 | 30.71 | 30.99 | 30.69 | 0 |
| 1717000200 | 30.8875 | -0.35 | -1.13 | 31.1276 | 31.155 | 30.815 | 0 |
| 1716913800 | 31.2404 | -0.12 | -0.40 | 31.4204 | 31.4825 | 31.15 | 0 |
| 1716827400 | 31.365 | 0.18 | 0.58 | 31.265 | 31.365 | 31.2025 | 0 |
| 1716568200 | 31.185 | 0.02 | 0.06 | 30.895 | 31.24 | 30.8675 | 0 |
| 1716481800 | 31.165 | -0.02 | -0.06 | 31.2375 | 31.3175 | 31.07 | 0 |
| 1716395400 | 31.185 | -0.07 | -0.21 | 31.18 | 31.2425 | 31.0949 | 0 |
| 1716309000 | 31.2504 | -0.08 | -0.25 | 31.305 | 31.305 | 31.1375 | 0 |
| 1716222600 | 31.3279 | 0 | 0.00 | 31.3251 | 31.3279 | 31.3221 | 0 |
| 1715963400 | 31.3264 | -0.03 | -0.09 | 31.3025 | 31.345 | 31.185 | 0 |
| 1715877000 | 31.356 | -0.25 | -0.78 | 31.5651 | 31.61 | 31.315 | 0 |
| 1715790600 | 31.6029 | 0.27 | 0.86 | 31.4175 | 31.6533 | 31.3821 | 0 |
| 1715704200 | 31.3325 | -0.04 | -0.14 | 31.36 | 31.3775 | 31.2042 | 0 |
| 1715617800 | 31.3758 | 0 | 0.01 | 31.395 | 31.4488 | 31.305 | 0 |
| 1715358600 | 31.372 | 0.49 | 1.59 | 31.3175 | 31.4724 | 31.3125 | 0 |
| 1715272200 | 30.8804 | 0 | 0.00 | 30.8775 | 30.8818 | 30.8746 | 0 |
| 1715185800 | 30.8804 | 0.02 | 0.05 | 30.9 | 30.9679 | 30.785 | 0 |
| 1715099400 | 30.865 | 0.45 | 1.47 | 30.5125 | 30.8714 | 30.47 | 0 |
| 1715013000 | 30.4175 | 0.3 | 1.00 | 30.2014 | 30.44 | 30.1336 | 0 |
| 1714753800 | 30.115 | 0.11 | 0.36 | 30.115 | 30.3225 | 29.9775 | 0 |
| 1714667400 | 30.007 | -0 | -0.01 | 30.0675 | 30.1351 | 29.9475 | 0 |
| 1714494600 | 30.01 | -0.33 | -1.09 | 30.36 | 30.3725 | 29.98 | 0 |
| 1714408200 | 30.3407 | -0.06 | -0.21 | 30.4525 | 30.5064 | 30.3075 | 0 |
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
