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 | -0.105 | -0.331701153056 | 31.655 | 32.2208 | 31.631 | 4916 | 31.90884946 | SP |
| 4 | 1.22 | 4.02242004616 | 30.33 | 32.2208 | 30.14 | 4728 | 31.37118067 | SP |
| 12 | 1.01 | 3.30713817944 | 30.54 | 32.2208 | 28.81 | 4835 | 30.85922242 | SP |
| 26 | 0.25 | 0.798722044728 | 31.3 | 33.64 | 28.81 | 6272 | 31.90900822 | SP |
| 52 | 2.78 | 9.66284323949 | 28.77 | 33.64 | 28.01 | 6804 | 30.84321548 | SP |
| 156 | 4.75 | 17.723880597 | 26.8 | 33.64 | 22.94 | 6982 | 27.96965174 | SP |
| 260 | 4.2 | 15.3564899452 | 27.35 | 34.29 | 22.94 | 7410 | 28.40233248 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 31.55 | -0.21 | -0.66 | 31.56 | 31.68 | 31.535 | 3915 |
| 1739230500 | 31.76 | 0.06 | 0.19 | 31.83 | 31.83 | 31.631 | 2487 |
| 1738971300 | 31.6988 | -0.26 | -0.82 | 31.96 | 31.96 | 31.65 | 2868 |
| 1738884900 | 31.96 | -0.2 | -0.62 | 32.2 | 32.220799 | 31.96 | 3118 |
| 1738798500 | 32.1597 | 0.4 | 1.26 | 31.84 | 32.17 | 31.84 | 8033 |
| 1738712100 | 31.76 | 0.18 | 0.57 | 31.655 | 31.78 | 31.655 | 8075 |
| 1738625700 | 31.58 | -0.02 | -0.06 | 31.37 | 31.7268 | 31.37 | 3671 |
| 1738366500 | 31.6 | -0.35 | -1.10 | 31.89 | 31.99 | 31.6 | 14128 |
| 1738280100 | 31.95 | 0.25 | 0.79 | 31.9 | 31.95 | 31.8326 | 2448 |
| 1738193700 | 31.7 | -0.08 | -0.24 | 31.75 | 31.78 | 31.61 | 1768 |
| 1738107300 | 31.7753 | -0.05 | -0.17 | 31.83 | 31.8501 | 31.7549 | 1978 |
| 1738020900 | 31.83 | 0.28 | 0.89 | 31.55 | 31.8495 | 31.55 | 3251 |
| 1737761700 | 31.55 | 0.43 | 1.38 | 31.37 | 31.55 | 31.37 | 3066 |
| 1737675300 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1737588900 | 31.12 | -0.03 | -0.10 | 31.17 | 31.17 | 31.04 | 3005 |
| 1737502500 | 31.15 | 0.54 | 1.76 | 30.94 | 31.15 | 30.94 | 4555 |
| 1737156900 | 30.61 | -0.12 | -0.39 | 30.7 | 30.7 | 30.515 | 8199 |
| 1737070500 | 30.73 | 0.28 | 0.90 | 30.44 | 30.73 | 30.41 | 2953 |
| 1736984100 | 30.455 | 0.22 | 0.71 | 30.43 | 30.515 | 30.41 | 3978 |
| 1736897700 | 30.24 | 0.1 | 0.33 | 30.33 | 30.34 | 30.14 | 7525 |
| 1736811300 | 30.14 | 0.04 | 0.13 | 29.99 | 30.15 | 29.94 | 6379 |
| 1736552100 | 30.1 | -0.32 | -1.05 | 30.1906 | 30.3329 | 29.99 | 11944 |
| 1736379300 | 30.42 | 0.18 | 0.60 | 30.1 | 30.42 | 30.1 | 3441 |
| 1736292900 | 30.24 | 0.05 | 0.17 | 30.32 | 30.4613 | 30.1 | 11063 |
| 1736206500 | 30.19 | -0.1 | -0.33 | 30.2426 | 30.33 | 30.1 | 7281 |
| 1735947300 | 30.29 | 0.3 | 1.00 | 30.145 | 30.29 | 30.145 | 2535 |
| 1735860900 | 29.99 | -0.2 | -0.66 | 30.23 | 30.23 | 29.97 | 454 |
| 1735688100 | 30.19 | 0.09 | 0.31 | 30.28 | 30.28 | 30.02 | 1247 |
| 1735601700 | 30.0962 | -0.38 | -1.26 | 29.97 | 30.125 | 29.97 | 2322 |
| 1735342500 | 30.48 | -0.27 | -0.88 | 30.48 | 30.62 | 30.38 | 9068 |
| 1735256100 | 30.75 | 0.12 | 0.38 | 30.69 | 30.75 | 30.5912 | 6880 |
| 1735077840 | 30.6324 | 0.23 | 0.76 | 30.44 | 30.6324 | 30.44 | 1660 |
| 1734996900 | 30.4 | 0.16 | 0.53 | 28.81 | 30.4603 | 28.81 | 19325 |
| 1734737700 | 30.24 | 0.06 | 0.20 | 30.125 | 30.4191 | 30.125 | 4793 |
| 1734651300 | 30.18 | -0.1 | -0.33 | 30.21 | 30.305 | 30.1601 | 19317 |
| 1734564900 | 30.2806 | -0.71 | -2.29 | 30.94 | 30.97 | 30.2806 | 3974 |
| 1734478500 | 30.99 | 0.12 | 0.39 | 30.8 | 30.99 | 30.78 | 3318 |
| 1734392100 | 30.87 | 0.07 | 0.23 | 30.93 | 31.01 | 30.76 | 6553 |
| 1734132900 | 30.8 | -0.14 | -0.45 | 30.751 | 30.82 | 30.751 | 1392 |
| 1734046500 | 30.94 | -0.39 | -1.24 | 31.245 | 31.245 | 30.94 | 1586 |
| 1733960100 | 31.33 | 0.05 | 0.16 | 31.42 | 31.42 | 31.2501 | 2387 |
| 1733873700 | 31.28 | -0.22 | -0.70 | 31.33 | 31.45 | 31.28 | 3302 |
| 1733787300 | 31.5 | -0.14 | -0.43 | 31.64 | 31.67 | 31.5 | 3339 |
| 1733528100 | 31.6365 | 0.02 | 0.05 | 31.7 | 31.7 | 31.55 | 6016 |
| 1733441700 | 31.62 | -0.1 | -0.32 | 31.76 | 31.76 | 31.62 | 1623 |
| 1733355300 | 31.72 | -0.11 | -0.35 | 31.69 | 31.8 | 31.68 | 2373 |
| 1733268900 | 31.83 | 0.1 | 0.32 | 31.865 | 31.9071 | 31.801 | 999 |
| 1733182500 | 31.73 | -0.22 | -0.70 | 31.89 | 31.89 | 31.66 | 2804 |
| 1732917840 | 31.9534 | 0.16 | 0.52 | 31.84 | 31.9534 | 31.84 | 362 |
| 1732750500 | 31.7885 | 0.38 | 1.21 | 31.63 | 31.7885 | 31.63 | 467 |
| 1732664100 | 31.41 | 0.06 | 0.19 | 31.35 | 31.42 | 31.17 | 4415 |
| 1732577700 | 31.35 | 0.23 | 0.73 | 31.36 | 31.4 | 31.28 | 1481 |
| 1732318500 | 31.1229 | 0.14 | 0.46 | 31.0415 | 31.2 | 31.0415 | 4636 |
| 1732232100 | 30.98 | 0.27 | 0.88 | 30.83 | 30.99 | 30.83 | 1811 |
| 1732145700 | 30.71 | 0.02 | 0.07 | 30.53 | 30.7799 | 30.51 | 10561 |
| 1732059300 | 30.69 | -0.01 | -0.03 | 30.54 | 30.86 | 30.54 | 4898 |
| 1731972900 | 30.7 | -0.12 | -0.37 | 30.66 | 30.88 | 30.61 | 22079 |
| 1731713700 | 30.815 | -0.3 | -0.95 | 30.93 | 30.93 | 30.72 | 2182 |
| 1731627300 | 31.11 | -0.49 | -1.55 | 31.5 | 31.52 | 31.11 | 6467 |
| 1731540900 | 31.6 | -0.18 | -0.57 | 31.72 | 31.735 | 31.55 | 6633 |
| 1731454500 | 31.78 | -0.51 | -1.57 | 32.18 | 32.18 | 31.76 | 3917 |
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
