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 | -0.3972 | -1.25141776938 | 31.74 | 32.04 | 31.23 | 1023 | 31.57805408 | SP |
| 4 | -1.3172 | -4.03306797306 | 32.66 | 32.6661 | 31.23 | 567 | 31.98857248 | SP |
| 12 | -1.9472 | -5.84920396515 | 33.29 | 33.29 | 30.91 | 610 | 32.2283716 | SP |
| 26 | 0.5428 | 1.76233766234 | 30.8 | 33.76 | 30.71 | 661 | 32.39474666 | SP |
| 52 | 0.7428 | 2.42745098039 | 30.6 | 33.76 | 28.29 | 736 | 31.07175614 | SP |
| 156 | 6.3528 | 25.4213685474 | 24.99 | 33.76 | 24.6763 | 1123 | 29.29435268 | SP |
| 260 | 6.3528 | 25.4213685474 | 24.99 | 33.76 | 24.6763 | 1123 | 29.29435268 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 31.3428 | -0.29 | -0.93 | 31.44 | 31.45 | 31.2401 | 1338 |
| 1741217700 | 31.6361 | 0.36 | 1.14 | 31.47 | 31.6361 | 31.47 | 201 |
| 1741131300 | 31.2797 | -0.32 | -1.01 | 31.52 | 31.52 | 31.23 | 202 |
| 1741044900 | 31.6 | -0.24 | -0.75 | 31.89 | 32.04 | 31.6 | 3407 |
| 1740785700 | 31.8397 | 0.36 | 1.15 | 31.65 | 31.8397 | 31.4 | 292 |
| 1740699300 | 31.4766 | -0.25 | -0.77 | 31.74 | 31.93 | 31.4766 | 1011 |
| 1740612900 | 31.7223 | -0.14 | -0.43 | 32.64 | 32.64 | 31.7223 | 134 |
| 1740526500 | 31.8591 | 0.17 | 0.54 | 31.79 | 31.8591 | 31.79 | 139 |
| 1740440100 | 31.689 | -0.15 | -0.48 | 31.83 | 31.85 | 31.689 | 346 |
| 1740180900 | 31.8409 | -0.53 | -1.63 | 32.2 | 32.2 | 31.8409 | 140 |
| 1740094500 | 32.3692 | -0.17 | -0.53 | 32.36 | 32.39 | 32.36 | 103 |
| 1740008100 | 32.5403 | 0.16 | 0.50 | 32.5403 | 32.5403 | 32.5403 | 124 |
| 1739921700 | 32.377899 | 0.15 | 0.46 | 32.439999 | 32.439999 | 32.189999 | 1712 |
| 1739576100 | 32.2306 | -0.21 | -0.64 | 32.2306 | 32.2306 | 32.2306 | 8 |
| 1739489700 | 32.4384 | 0.12 | 0.37 | 32.27 | 32.45 | 32.27 | 763 |
| 1739403300 | 32.32 | -0.25 | -0.76 | 32.32 | 32.32 | 32.3098 | 382 |
| 1739316900 | 32.5685 | 0.11 | 0.34 | 32.49 | 32.5685 | 32.46 | 1605 |
| 1739230500 | 32.459 | 0.18 | 0.56 | 32.31 | 32.459 | 32.31 | 199 |
| 1738971300 | 32.278599 | -0.39 | -1.19 | 32.278599 | 32.278599 | 32.278599 | 2 |
| 1738884900 | 32.6661 | -0.1 | -0.30 | 32.659999 | 32.6661 | 32.659999 | 9 |
| 1738798500 | 32.7658 | 0.29 | 0.89 | 32.54 | 32.7658 | 32.54 | 534 |
| 1738712100 | 32.4777 | -0 | -0.01 | 32.479999 | 32.5 | 32.4777 | 1407 |
| 1738625700 | 32.4825 | -0.13 | -0.40 | 32.46 | 32.4825 | 32.46 | 435 |
| 1738366500 | 32.6134 | -0.16 | -0.50 | 32.79 | 32.79 | 32.6134 | 23 |
| 1738280100 | 32.777 | 0.41 | 1.26 | 32.72 | 32.83 | 32.72 | 1155 |
| 1738193700 | 32.3691 | -0.23 | -0.71 | 32.59 | 32.59 | 32.3691 | 445 |
| 1738107300 | 32.6002 | -0.13 | -0.40 | 32.64 | 32.64 | 32.6002 | 308 |
| 1738020900 | 32.7306 | 0.19 | 0.58 | 32.439999 | 32.7306 | 32.439999 | 19 |
| 1737761700 | 32.540599 | 0 | 0.00 | 32.540599 | 32.540599 | 32.540599 | 72 |
| 1737675300 | 32.54 | 0 | 0.00 | 32.54 | 32.54 | 32.54 | 0 |
| 1737588900 | 32.54 | -0.06 | -0.17 | 32.615 | 32.615 | 32.54 | 6 |
| 1737502500 | 32.5963 | 0.48 | 1.48 | 32.5963 | 32.5963 | 32.5963 | 4 |
| 1737156900 | 32.119999 | 0.19 | 0.60 | 32.18 | 32.18 | 32.119999 | 4 |
| 1737070500 | 31.9274 | 0.25 | 0.78 | 31.86 | 31.9274 | 31.86 | 153 |
| 1736984100 | 31.68 | 0.27 | 0.86 | 32.33 | 32.33 | 31.68 | 90 |
| 1736897700 | 31.4099 | 0.19 | 0.61 | 31.33 | 31.4099 | 31.33 | 279 |
| 1736811300 | 31.22 | 0.17 | 0.56 | 31 | 31.22 | 30.91 | 824 |
| 1736552100 | 31.0452 | -0.36 | -1.16 | 31.0452 | 31.0452 | 31.0452 | 10 |
| 1736379300 | 31.41 | 0.1 | 0.31 | 31.2 | 31.41 | 31.2 | 1159 |
| 1736292900 | 31.3115 | -0.12 | -0.38 | 31.4748 | 31.4748 | 31.3115 | 497 |
| 1736206500 | 31.43 | 0.07 | 0.22 | 31.89 | 31.89 | 31.41 | 424 |
| 1735947300 | 31.36 | 0.36 | 1.16 | 31.54 | 31.54 | 31.36 | 207 |
| 1735860900 | 31.0009 | -0.22 | -0.69 | 31.37 | 31.37 | 31.0009 | 123 |
| 1735688100 | 31.2177 | -0 | -0.01 | 31.38 | 31.38 | 31.2177 | 1368 |
| 1735601700 | 31.22 | -0.57 | -1.79 | 31.5 | 31.5 | 31.22 | 139 |
| 1735342500 | 31.7885 | -0.29 | -0.90 | 31.61 | 31.7885 | 31.61 | 428 |
| 1735256100 | 32.078 | 0.01 | 0.04 | 32.009999 | 32.078 | 31.98 | 22 |
| 1735077840 | 32.0643 | 0.21 | 0.67 | 32.0643 | 32.0643 | 32.0643 | 11 |
| 1734996900 | 31.85 | 0.06 | 0.20 | 32.18 | 32.18 | 31.85 | 66 |
| 1734737700 | 31.7853 | 0.22 | 0.70 | 31.7853 | 31.7853 | 31.7853 | 29 |
| 1734651300 | 31.5645 | -0.15 | -0.48 | 31.67 | 31.67 | 31.5645 | 177 |
| 1734564900 | 31.7182 | -0.99 | -3.03 | 32.369999 | 32.395 | 31.67 | 3513 |
| 1734478500 | 32.7096 | -0.24 | -0.73 | 32.7618 | 32.7618 | 32.7096 | 570 |
| 1734392100 | 32.950499 | -0.13 | -0.40 | 33.04 | 33.07 | 32.950499 | 620 |
| 1734132900 | 33.082299 | -0.16 | -0.48 | 33.082299 | 33.082299 | 33.082299 | 48 |
| 1734046500 | 33.2434 | -0.14 | -0.41 | 33.29 | 33.29 | 33.2434 | 7017 |
| 1733960100 | 33.3816 | 0.2 | 0.61 | 33.49 | 33.49 | 33.3816 | 1518 |
| 1733873700 | 33.1792 | -0.17 | -0.51 | 33.2701 | 33.2701 | 33.1792 | 222 |
| 1733787300 | 33.35 | -0.02 | -0.06 | 33.509999 | 33.509999 | 33.35 | 1000 |
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
