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 | 1.07 | 3.52205398288 | 30.38 | 31.49 | 30.2 | 36785 | 30.75075633 | DR |
| 4 | 0.165 | 0.527409301582 | 31.285 | 31.74 | 28.78 | 101560 | 30.30903614 | DR |
| 12 | -2.68 | -7.85232932904 | 34.13 | 35.91 | 28.78 | 54014 | 31.37863492 | DR |
| 26 | -1.36 | -4.14507772021 | 32.81 | 36.556 | 28.78 | 39212 | 32.37032125 | DR |
| 52 | -1.25 | -3.82262996942 | 32.7 | 36.556 | 28.78 | 40083 | 32.35656442 | DR |
| 156 | -7 | -18.2054616385 | 38.45 | 42.35 | 23.25 | 26545 | 32.27799812 | DR |
| 260 | -2.28 | -6.75956122146 | 33.73 | 42.35 | 22.52 | 22672 | 32.5360258 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738276080 | 31.44 | 0.69 | 2.24 | 31.03 | 31.49 | 31.03 | 22444 |
| 1738189740 | 30.75 | -0.15 | -0.49 | 30.845 | 30.99 | 30.54 | 30040 |
| 1738103280 | 30.9 | 0.14 | 0.46 | 31.044 | 31.044 | 30.72 | 31030 |
| 1738016820 | 30.76 | 0.34 | 1.12 | 31.01 | 31.01 | 30.42 | 38631 |
| 1737757440 | 30.42 | -0.28 | -0.91 | 30.38 | 30.53 | 30.2 | 61782 |
| 1737671220 | 30.7 | 0.41 | 1.35 | 30.64 | 30.76 | 30.432 | 665183 |
| 1737584640 | 30.29 | -1.34 | -4.24 | 31.22 | 31.22 | 30.25 | 177678 |
| 1737498540 | 31.63 | 0.84 | 2.74 | 31.413 | 31.74 | 31.395 | 29756 |
| 1737152880 | 30.785 | -0.09 | -0.28 | 30.99 | 31.01 | 30.7 | 20778 |
| 1737066420 | 30.87 | 0.39 | 1.28 | 30.39 | 31 | 30.27 | 27228 |
| 1736979720 | 30.48 | 1.52 | 5.25 | 30.45 | 30.61 | 30.21 | 71839 |
| 1736893380 | 28.96 | -0.45 | -1.53 | 28.98 | 29.2 | 28.78 | 157608 |
| 1736806800 | 29.41 | -0.08 | -0.27 | 29.25 | 29.82 | 28.9 | 120939 |
| 1736547720 | 29.49 | -0.21 | -0.71 | 29.175 | 29.49 | 29.033 | 194315 |
| 1736375340 | 29.7 | -1.15 | -3.73 | 29.45 | 29.89 | 29.446 | 25930 |
| 1736288940 | 30.85 | -0.1 | -0.32 | 31.08 | 31.272 | 30.7339 | 64206 |
| 1736202360 | 30.95 | 0.16 | 0.52 | 30.77 | 31.336 | 30.58 | 26415 |
| 1735942980 | 30.79 | -0.74 | -2.35 | 31.285 | 31.44 | 30.62 | 62271 |
| 1735856700 | 31.53 | -0.23 | -0.72 | 31.59 | 31.7171 | 31.0963 | 10655 |
| 1735683960 | 31.76 | -0.05 | -0.16 | 31.785 | 32.63 | 31.0696 | 17031 |
| 1735597740 | 31.81 | -0.26 | -0.81 | 31.66 | 32.189999 | 31.605 | 34177 |
| 1735338000 | 32.07 | -0.44 | -1.35 | 31.74 | 32.43 | 31.74 | 55849 |
| 1735252020 | 32.509999 | -0.35 | -1.07 | 31.35 | 33.62 | 31.35 | 12222 |
| 1735078200 | 32.86 | 1.12 | 3.53 | 32.4735 | 32.909999 | 30 | 5356 |
| 1734992400 | 31.74 | -0.03 | -0.09 | 31.62 | 31.95 | 31.53 | 75165 |
| 1734733200 | 31.77 | -0.61 | -1.87 | 31.3 | 31.97 | 31.3 | 234750 |
| 1734646800 | 32.375 | 0.48 | 1.49 | 32.77 | 32.77 | 32.189999 | 85282 |
| 1734560940 | 31.9 | -0.88 | -2.68 | 32.455 | 33.0488 | 31.9 | 15400 |
| 1734474360 | 32.78 | -0.03 | -0.09 | 32.65 | 33.165999 | 32.534999 | 19075 |
| 1734388140 | 32.81 | 0.16 | 0.49 | 33.18 | 33.543999 | 32.77 | 19969 |
| 1734128940 | 32.65 | -0.31 | -0.94 | 33.259999 | 33.42 | 32.619999 | 14515 |
| 1734042480 | 32.96 | 0.23 | 0.70 | 33.509999 | 33.509999 | 32.869999 | 33519 |
| 1733955900 | 32.729999 | -0.71 | -2.12 | 32.96 | 33.2 | 32.627499 | 12560 |
| 1733869200 | 33.439999 | -0.24 | -0.71 | 33.65 | 33.851 | 33.409999 | 13286 |
| 1733782800 | 33.68 | -0.24 | -0.71 | 34.06 | 34.52 | 33.68 | 8204 |
| 1733523600 | 33.92 | -0.78 | -2.25 | 34.6 | 35.0122 | 33.92 | 10355 |
| 1733437500 | 34.7 | -0.59 | -1.67 | 35.278 | 35.88 | 34.7 | 8733 |
| 1733350980 | 35.29 | 0.97 | 2.83 | 34.51 | 35.29 | 34.5 | 15508 |
| 1733264700 | 34.32 | -0.38 | -1.10 | 34.77 | 35.02 | 34.32 | 114728 |
| 1733178180 | 34.7 | -0.78 | -2.18 | 34.57 | 35.03 | 33.79 | 14489 |
| 1732918200 | 35.475 | 0.38 | 1.10 | 35.25 | 35.5651 | 35.205 | 10729 |
| 1732746540 | 35.09 | -0.32 | -0.90 | 35 | 35.62 | 34.531 | 10685 |
| 1732660140 | 35.41 | 0.42 | 1.20 | 34.85 | 35.41 | 34.49 | 9156 |
| 1732573560 | 34.99 | -0.11 | -0.31 | 35.1885 | 35.91 | 34.79 | 15483 |
| 1732314000 | 35.1 | 0.04 | 0.11 | 35.045 | 35.71 | 34.62 | 9734 |
| 1732227900 | 35.06 | 0.43 | 1.24 | 35.09 | 35.5 | 34.786 | 26107 |
| 1732141740 | 34.63 | -0.05 | -0.14 | 35.25 | 35.25 | 34.49 | 12802 |
| 1732054800 | 34.68 | 0.02 | 0.06 | 34.2 | 34.79 | 34.02 | 53803 |
| 1731968640 | 34.66 | 0.46 | 1.35 | 34.18 | 34.85 | 33.95 | 22412 |
| 1731709260 | 34.2 | 0.15 | 0.44 | 34.22 | 34.8522 | 33.74 | 16817 |
| 1731622800 | 34.05 | 0.48 | 1.43 | 34.2 | 34.62 | 33.6643 | 22590 |
| 1731536760 | 33.57 | -0.13 | -0.39 | 33.299999 | 33.57 | 33.07 | 32535 |
| 1731450480 | 33.7 | -0.86 | -2.49 | 33.89 | 34.03 | 33.575 | 29405 |
| 1731363600 | 34.56 | 0.36 | 1.04 | 34.61 | 34.704 | 34.2865 | 21269 |
| 1731104400 | 34.205 | -0.37 | -1.07 | 34.13 | 34.49 | 34.07 | 18364 |
| 1731018540 | 34.5738 | 0.68 | 2.00 | 34.29 | 34.62 | 33.85 | 16803 |
| 1730931600 | 33.895 | -0.97 | -2.77 | 33.78 | 34.2 | 33.7 | 8138 |
| 1730845680 | 34.86 | 0.88 | 2.59 | 34.3245 | 34.86 | 34.3245 | 7757 |
| 1730759160 | 33.98 | 0.03 | 0.09 | 33.9 | 34.01 | 33.32 | 14388 |
| 1730496420 | 33.95 | 0.54 | 1.62 | 33.78 | 34.02 | 33.42 | 8658 |
| 1730409780 | 33.409999 | -0.6 | -1.76 | 33.25 | 33.409999 | 32.875 | 19525 |
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
