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 | 0.06 | 0.188738597043 | 31.79 | 32 | 31.53 | 3426868 | 31.72035828 | SP |
| 4 | 0.2 | 0.631911532385 | 31.65 | 32.04 | 31.11 | 3278489 | 31.6971504 | SP |
| 12 | 0.46 | 1.46543485186 | 31.39 | 32.04 | 31.11 | 3257053 | 31.58122963 | SP |
| 26 | -0.1 | -0.312989045383 | 31.95 | 32.66 | 30.58 | 4059898 | 31.70596589 | SP |
| 52 | 0.81 | 2.60953608247 | 31.04 | 32.66 | 28.15 | 4139658 | 30.96687129 | SP |
| 156 | -7.33 | -18.7085247575 | 39.18 | 39.5 | 28.15 | 4309010 | 33.40800723 | SP |
| 260 | -5.43 | -14.5654506438 | 37.28 | 39.5 | 23.85 | 4502136 | 34.67788746 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 31.63 | 0.09 | 0.29 | 31.61 | 31.79 | 31.58 | 4787031 |
| 1721860500 | 31.54 | -0.31 | -0.97 | 31.77 | 31.83 | 31.53 | 4305668 |
| 1721774100 | 31.85 | -0.07 | -0.22 | 31.93 | 31.945 | 31.8001 | 2939210 |
| 1721687700 | 31.92 | 0.07 | 0.22 | 31.88 | 32 | 31.87 | 2987476 |
| 1721428500 | 31.85 | -0.02 | -0.06 | 31.8 | 31.87 | 31.78 | 2701089 |
| 1721342100 | 31.87 | -0.07 | -0.22 | 31.97 | 32.03 | 31.77 | 3190841 |
| 1721255700 | 31.94 | -0.05 | -0.14 | 31.92 | 31.99 | 31.87 | 2834656 |
| 1721169300 | 31.985 | 0.05 | 0.16 | 31.98 | 32.02 | 31.935 | 2429048 |
| 1721082900 | 31.935 | -0.04 | -0.11 | 31.95 | 31.97 | 31.84 | 2426414 |
| 1720823700 | 31.97 | 0.05 | 0.16 | 31.96 | 32.04 | 31.87 | 4059901 |
| 1720737300 | 31.92 | 0.35 | 1.11 | 31.7 | 31.92 | 31.6616 | 4707900 |
| 1720650900 | 31.57 | 0.18 | 0.57 | 31.46 | 31.58 | 31.36 | 2647253 |
| 1720564500 | 31.39 | -0.2 | -0.63 | 31.58 | 31.58 | 31.36 | 4653616 |
| 1720478100 | 31.59 | -0.07 | -0.22 | 31.71 | 31.71 | 31.535 | 2496350 |
| 1720218900 | 31.66 | -0.02 | -0.06 | 31.81 | 31.81 | 31.61 | 2997957 |
| 1720040640 | 31.68 | 0.27 | 0.84 | 31.46 | 31.68 | 31.44 | 2905427 |
| 1719959700 | 31.415 | 0.14 | 0.45 | 31.39 | 31.42 | 31.305 | 2477029 |
| 1719873300 | 31.275 | -0.34 | -1.06 | 31.31 | 31.45 | 31.11 | 3776956 |
| 1719614100 | 31.61 | 0 | 0.00 | 31.61 | 31.61 | 31.61 | 0 |
| 1719527700 | 31.61 | -0.03 | -0.09 | 31.65 | 31.735 | 31.58 | 2547195 |
| 1719441300 | 31.64 | -0.01 | -0.03 | 31.59 | 31.69 | 31.57 | 2260022 |
| 1719354900 | 31.65 | 0.01 | 0.03 | 31.69 | 31.69 | 31.57 | 2170622 |
| 1719268500 | 31.64 | 0.07 | 0.22 | 31.55 | 31.6899 | 31.54 | 3746745 |
| 1719009300 | 31.57 | 0.05 | 0.16 | 31.51 | 31.64 | 31.46 | 2643024 |
| 1718922900 | 31.52 | -0.04 | -0.13 | 31.49 | 31.55 | 31.46 | 2930926 |
| 1718750100 | 31.56 | 0.15 | 0.48 | 31.43 | 31.59 | 31.43 | 3066458 |
| 1718663700 | 31.41 | -0.05 | -0.16 | 31.39 | 31.455 | 31.3 | 3456731 |
| 1718404500 | 31.46 | -0.1 | -0.32 | 31.55 | 31.6 | 31.435 | 2178943 |
| 1718318100 | 31.56 | 0 | 0.00 | 31.66 | 31.67 | 31.4346 | 2814528 |
| 1718231700 | 31.56 | 0.18 | 0.57 | 31.6 | 31.79 | 31.54 | 3475430 |
| 1718145300 | 31.38 | -0.15 | -0.48 | 31.55 | 31.55 | 31.35 | 4048346 |
| 1718058900 | 31.53 | -0.13 | -0.41 | 31.63 | 31.64 | 31.475 | 2035078 |
| 1717799700 | 31.66 | -0.11 | -0.35 | 31.64 | 31.7 | 31.56 | 3186864 |
| 1717713300 | 31.77 | 0.04 | 0.14 | 31.66 | 31.78 | 31.66 | 2651470 |
| 1717626900 | 31.725 | 0.05 | 0.14 | 31.78 | 31.78 | 31.535 | 3123633 |
| 1717540500 | 31.68 | -0.06 | -0.19 | 31.72 | 31.84 | 31.68 | 3076577 |
| 1717454100 | 31.74 | -0.01 | -0.03 | 31.67 | 31.76 | 31.62 | 2520301 |
| 1717194900 | 31.75 | 0.29 | 0.92 | 31.58 | 31.779 | 31.52 | 3586207 |
| 1717108500 | 31.46 | 0.27 | 0.87 | 31.23 | 31.52 | 31.17 | 2686105 |
| 1717022100 | 31.19 | -0.28 | -0.89 | 31.34 | 31.38 | 31.17 | 3090937 |
| 1716935700 | 31.47 | -0.03 | -0.10 | 31.54 | 31.635 | 31.38 | 3421944 |
| 1716590100 | 31.5 | 0.25 | 0.78 | 31.34 | 31.53 | 31.26 | 3434505 |
| 1716503700 | 31.255 | -0.26 | -0.81 | 31.59 | 31.63 | 31.2 | 7714357 |
| 1716417300 | 31.51 | -0.09 | -0.28 | 31.55 | 31.658 | 31.48 | 3641673 |
| 1716330900 | 31.6 | -0.06 | -0.19 | 31.69 | 31.76 | 31.59 | 1962801 |
| 1716244500 | 31.66 | 0.03 | 0.09 | 31.64 | 31.7 | 31.585 | 1655975 |
| 1715985300 | 31.63 | -0.04 | -0.13 | 31.63 | 31.66 | 31.54 | 2346269 |
| 1715898900 | 31.67 | -0.09 | -0.28 | 31.73 | 31.78 | 31.6158 | 2878346 |
| 1715812500 | 31.76 | 0.31 | 0.99 | 31.67 | 31.76 | 31.61 | 3590102 |
| 1715726100 | 31.45 | 0.02 | 0.06 | 31.44 | 31.58 | 31.44 | 2319347 |
| 1715639700 | 31.43 | 0.03 | 0.10 | 31.42 | 31.55 | 31.41 | 2929626 |
| 1715380500 | 31.4 | 0.02 | 0.06 | 31.38 | 31.425 | 31.25 | 2772143 |
| 1715294100 | 31.38 | 0.09 | 0.29 | 31.27 | 31.41 | 31.22 | 2922083 |
| 1715207700 | 31.29 | -0.26 | -0.82 | 31.46 | 31.56 | 31.2 | 9568483 |
| 1715121300 | 31.55 | -0.12 | -0.38 | 31.81 | 31.8163 | 31.54 | 3598810 |
| 1715034900 | 31.67 | 0.14 | 0.43 | 31.64 | 31.74 | 31.54 | 4720843 |
| 1714775700 | 31.535 | 0.34 | 1.11 | 31.39 | 31.56 | 31.39 | 3369554 |
| 1714689300 | 31.19 | 0.05 | 0.18 | 31.17 | 31.325 | 31.05 | 3701107 |
| 1714602900 | 31.135 | 0.18 | 0.57 | 30.89 | 31.1811 | 30.88 | 4892859 |
| 1714516500 | 30.96 | -0.36 | -1.15 | 31.22 | 31.32 | 30.96 | 5003450 |
| 1714430100 | 31.32 | 0.19 | 0.61 | 31.2 | 31.38 | 31.19 | 3523949 |
| 1714170900 | 31.13 | 0.05 | 0.16 | 31.2 | 31.35 | 31.11 | 2915521 |
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
