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 | -0.54 | -1.74983797797 | 30.86 | 30.95 | 29.96 | 1095 | 30.18613587 | SP |
| 4 | -0.51 | -1.65423289004 | 30.83 | 32.52 | 29.96 | 11460 | 31.41888722 | SP |
| 12 | -2.57 | -7.81392520523 | 32.89 | 32.89 | 29.96 | 4761 | 31.39036706 | SP |
| 26 | -0.9702 | -3.10065132214 | 31.2902 | 33.3 | 29.17 | 2645 | 31.41355498 | SP |
| 52 | 0.54 | 1.81329751511 | 29.78 | 33.3 | 28.48 | 3261 | 31.23495381 | SP |
| 156 | -2.64 | -8.00970873786 | 32.96 | 33.3 | 21.99 | 2199 | 29.4912806 | SP |
| 260 | 5.38 | 21.5717722534 | 24.94 | 36.83 | 21.99 | 1715 | 29.62632261 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 30.32 | -0.01 | -0.03 | 30.34 | 30.34 | 30.21 | 464 |
| 1734996900 | 30.33 | 0.18 | 0.60 | 30.25 | 30.33 | 30.08 | 306 |
| 1734737700 | 30.15 | 0.03 | 0.10 | 29.96 | 30.2652 | 29.96 | 2462 |
| 1734651300 | 30.12 | -0.09 | -0.30 | 30.22 | 30.22 | 30.12 | 1156 |
| 1734564900 | 30.21 | -0.74 | -2.39 | 30.9199 | 30.9199 | 30.21 | 1438 |
| 1734478500 | 30.95 | -0.08 | -0.26 | 30.86 | 30.95 | 30.86 | 114 |
| 1734392100 | 31.03 | -0.04 | -0.11 | 30.96 | 31.07 | 30.96 | 536 |
| 1734132900 | 31.0656 | -0.18 | -0.59 | 31.21 | 31.22 | 31.0656 | 328 |
| 1734046500 | 31.25 | -0.13 | -0.43 | 31.28 | 31.28 | 31.19 | 7175 |
| 1733960100 | 31.3847 | 0.16 | 0.52 | 31.29 | 31.3847 | 31.24 | 2565 |
| 1733873700 | 31.2235 | -0.3 | -0.94 | 31.3828 | 31.3828 | 31.19 | 33661 |
| 1733787300 | 31.52 | 0.06 | 0.19 | 31.6557 | 31.6792 | 31.52 | 10041 |
| 1733528100 | 31.46 | -0.11 | -0.35 | 31.5496 | 31.55 | 31.39 | 138225 |
| 1733441700 | 31.57 | 0.26 | 0.83 | 31.52 | 31.575 | 31.49 | 10999 |
| 1733355300 | 31.31 | -1.21 | -3.72 | 31.54 | 31.54 | 31.31 | 963 |
| 1733268900 | 32.52 | 1.36 | 4.36 | 31.26 | 32.52 | 31.24 | 6811 |
| 1733182500 | 31.1613 | 0.11 | 0.35 | 31.1613 | 31.1613 | 31.1613 | 7 |
| 1732917840 | 31.0514 | 0.41 | 1.33 | 31.15 | 31.15 | 31.0514 | 37 |
| 1732750500 | 30.6449 | 0.13 | 0.44 | 30.78 | 30.78 | 30.6449 | 271 |
| 1732664100 | 30.512 | -0.23 | -0.75 | 30.83 | 30.83 | 30.512 | 638 |
| 1732577700 | 30.7429 | 0.27 | 0.90 | 30.7429 | 30.7429 | 30.7429 | 96 |
| 1732318500 | 30.47 | 0.03 | 0.09 | 30.47 | 30.47 | 30.47 | 6 |
| 1732232100 | 30.4425 | 0.13 | 0.44 | 30.28 | 30.4425 | 30.28 | 4018 |
| 1732145700 | 30.31 | -0.16 | -0.52 | 30.33 | 30.33 | 30.215 | 182 |
| 1732059300 | 30.4673 | -0.03 | -0.09 | 30.49 | 30.5 | 30.445 | 5653 |
| 1731972900 | 30.4934 | 0.17 | 0.56 | 30.3263 | 30.5215 | 30.3263 | 1330 |
| 1731713700 | 30.3234 | -0.12 | -0.40 | 30.28 | 30.3234 | 30.28 | 160 |
| 1731627300 | 30.4453 | 0.08 | 0.26 | 30.4453 | 30.4453 | 30.4453 | 24 |
| 1731540900 | 30.3664 | -0.19 | -0.61 | 30.305 | 30.47 | 30.305 | 278 |
| 1731454500 | 30.5517 | -0.54 | -1.72 | 30.31 | 30.5517 | 30.31 | 6 |
| 1731368100 | 31.0875 | -0.02 | -0.08 | 31.22 | 31.22 | 31.0875 | 883 |
| 1731108900 | 31.1114 | -0.49 | -1.55 | 31.71 | 31.71 | 31.1114 | 9132 |
| 1731022500 | 31.6012 | 0.47 | 1.51 | 32.02 | 32.02 | 31.6012 | 43 |
| 1730936100 | 31.1308 | -0.38 | -1.22 | 31.1308 | 31.1308 | 31.1308 | 90 |
| 1730849700 | 31.5157 | 0.47 | 1.53 | 31.29 | 31.5157 | 31.29 | 19219 |
| 1730763300 | 31.042 | -0.03 | -0.08 | 31.44 | 31.44 | 31.042 | 3427 |
| 1730500500 | 31.0684 | 0.05 | 0.17 | 31.33 | 31.33 | 31.0684 | 3 |
| 1730414100 | 31.0144 | -0.19 | -0.61 | 31.25 | 31.25 | 30.85 | 5435 |
| 1730327700 | 31.2056 | -0.24 | -0.76 | 31.34 | 31.34 | 31.2056 | 213 |
| 1730241300 | 31.4438 | -0.07 | -0.21 | 31.4438 | 31.4438 | 31.4438 | 116 |
| 1730154900 | 31.5115 | 0.25 | 0.80 | 31.5115 | 31.5115 | 31.5115 | 13 |
| 1729895700 | 31.2622 | -0.09 | -0.30 | 31.45 | 31.45 | 31.2622 | 40 |
| 1729809300 | 31.3566 | 0.18 | 0.57 | 31.55 | 31.55 | 31.25 | 2146 |
| 1729722900 | 31.1787 | -0.38 | -1.21 | 31.36 | 31.36 | 31.1787 | 136 |
| 1729636500 | 31.5618 | -0.14 | -0.45 | 31.62 | 31.62 | 31.49 | 560 |
| 1729550100 | 31.7056 | -0.37 | -1.14 | 31.97 | 31.97 | 31.7056 | 6 |
| 1729290900 | 32.0724 | 0.25 | 0.80 | 32.0724 | 32.0724 | 32.0724 | 1 |
| 1729204500 | 31.8176 | -0 | -0.00 | 32.06 | 32.06 | 31.8176 | 9 |
| 1729118100 | 31.8186 | 0.02 | 0.07 | 32.009999 | 32.009999 | 31.78 | 832 |
| 1729031700 | 31.7978 | -0.58 | -1.79 | 32.409999 | 32.409999 | 31.7978 | 746 |
| 1728945300 | 32.3786 | 0.09 | 0.26 | 32.189999 | 32.3786 | 32.189999 | 13 |
| 1728686100 | 32.2931 | 0.16 | 0.51 | 32.2931 | 32.2931 | 32.2931 | 60 |
| 1728599700 | 32.1284 | -0.06 | -0.18 | 32.06 | 32.1284 | 32.06 | 241 |
| 1728513300 | 32.1854 | 0.05 | 0.15 | 32.1854 | 32.1854 | 32.1854 | 0 |
| 1728426900 | 32.136899 | -0.04 | -0.13 | 32.27 | 32.27 | 32.136899 | 23 |
| 1728340500 | 32.1779 | -0.21 | -0.66 | 32.259999 | 32.259999 | 32.1779 | 47 |
| 1728081300 | 32.391599 | 0.2 | 0.62 | 32.25 | 32.391599 | 32.25 | 31 |
| 1727994900 | 32.191499 | -0.3 | -0.91 | 32.15 | 32.299999 | 32.15 | 4353 |
| 1727908500 | 32.4868 | -0.02 | -0.08 | 32.53 | 32.549999 | 32.4782 | 3246 |
| 1727822100 | 32.5113 | -0.22 | -0.68 | 32.89 | 32.89 | 32.5113 | 370 |
| 1727735520 | 32.734299 | -0.08 | -0.25 | 33.03 | 33.03 | 32.7 | 205 |
| 1727476500 | 32.8172 | -0.18 | -0.55 | 33.11 | 33.299999 | 32.8172 | 34 |
| 1727390100 | 32.9994 | 0.77 | 2.40 | 33.049999 | 33.07 | 32.9994 | 503 |
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
