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 | -0.1412 | -0.459485844452 | 30.73 | 30.78 | 30.03 | 3087 | 30.42906903 | SP |
| 4 | -0.2462 | -0.798443327388 | 30.835 | 31.34 | 29.8275 | 7325 | 30.28124092 | SP |
| 12 | -1.1912 | -3.74826935179 | 31.78 | 32.1652 | 29.8275 | 6643 | 30.84870078 | SP |
| 26 | 0.9388 | 3.16627318718 | 29.65 | 32.64 | 29.16 | 9292 | 30.66776638 | SP |
| 52 | 2.4588 | 8.74084607181 | 28.13 | 32.64 | 26.744 | 6716 | 30.13729399 | SP |
| 156 | 5.7584 | 23.1909272505 | 24.8304 | 32.64 | 24.6 | 4179 | 29.55060639 | SP |
| 260 | 5.7584 | 23.1909272505 | 24.8304 | 32.64 | 24.6 | 4179 | 29.55060639 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 30.5888 | 0.35 | 1.16 | 30.41 | 30.67 | 30.41 | 682 |
| 1736811000 | 30.2392 | 0.08 | 0.26 | 30.1 | 30.2392 | 30.09 | 1252 |
| 1736551800 | 30.16 | -0.35 | -1.14 | 30.33 | 30.33 | 30.03 | 2053 |
| 1736379000 | 30.5065 | -0.01 | -0.05 | 30.38 | 30.5065 | 30.37 | 2824 |
| 1736292600 | 30.521 | -0.12 | -0.41 | 30.73 | 30.78 | 30.521 | 6219 |
| 1736206200 | 30.6454 | -0 | -0.01 | 30.77 | 31.34 | 30.6454 | 1530 |
| 1735947000 | 30.6493 | 0.29 | 0.96 | 30.55 | 30.72 | 30.55 | 766 |
| 1735860600 | 30.3586 | 0.21 | 0.70 | 30.3 | 30.469 | 30.181 | 3928 |
| 1735687800 | 30.1482 | -0.09 | -0.30 | 30.24 | 30.26 | 30.13 | 3258 |
| 1735601400 | 30.24 | 0.08 | 0.27 | 30.1585 | 30.43 | 29.97 | 11239 |
| 1735342200 | 30.1585 | -0.47 | -1.54 | 30.28 | 30.41 | 29.95 | 56342 |
| 1735255800 | 30.63 | 0.07 | 0.22 | 30.47 | 30.68 | 30.47 | 5801 |
| 1735077840 | 30.5626 | 0.14 | 0.47 | 30.46 | 30.5626 | 30.44 | 995 |
| 1734996600 | 30.4198 | 0.21 | 0.69 | 30.22 | 30.43 | 30.14 | 5426 |
| 1734737400 | 30.212 | 0.26 | 0.86 | 29.9551 | 30.3 | 29.9551 | 1034 |
| 1734651000 | 29.9551 | 0.13 | 0.43 | 29.8275 | 30.09 | 29.8275 | 3156 |
| 1734564600 | 29.8275 | -0.7 | -2.29 | 30.5281 | 30.54 | 29.8275 | 2465 |
| 1734478200 | 30.5281 | -0.31 | -1.00 | 30.835 | 30.835 | 30.5281 | 16236 |
| 1734391800 | 30.835 | -0.23 | -0.73 | 30.88 | 30.93 | 30.835 | 2372 |
| 1734132600 | 31.0627 | 0.21 | 0.68 | 30.8533 | 31.07 | 30.8533 | 2610 |
| 1734046200 | 30.8533 | -0.29 | -0.94 | 31.1452 | 31.1452 | 30.8533 | 1805 |
| 1733959800 | 31.1452 | -0.1 | -0.34 | 31.25 | 31.25 | 31.12 | 5941 |
| 1733873400 | 31.25 | -0.15 | -0.47 | 31.35 | 31.35 | 31.2 | 25897 |
| 1733787000 | 31.3987 | -0.35 | -1.11 | 31.77 | 31.77 | 31.3987 | 29662 |
| 1733527800 | 31.7503 | -0.14 | -0.44 | 32.07 | 32.07 | 31.73 | 1440 |
| 1733441400 | 31.892 | 0.37 | 1.18 | 31.85 | 31.95 | 31.82 | 900 |
| 1733355000 | 31.5193 | -0.05 | -0.15 | 31.64 | 31.64 | 31.5193 | 412 |
| 1733268600 | 31.5675 | -0.01 | -0.02 | 31.63 | 31.7 | 31.5675 | 4168 |
| 1733182200 | 31.5733 | -0.59 | -1.84 | 31.97 | 31.97 | 31.5733 | 1456 |
| 1732917840 | 32.1652 | 0.26 | 0.81 | 32.03 | 32.1652 | 32 | 4671 |
| 1732750200 | 31.907 | 0.06 | 0.18 | 31.85 | 31.95 | 31.84 | 1558 |
| 1732663800 | 31.85 | 0.08 | 0.25 | 31.83 | 31.851 | 31.79 | 2011 |
| 1732577400 | 31.7696 | -0.06 | -0.20 | 31.8329 | 31.97 | 31.72 | 2056 |
| 1732318200 | 31.8329 | -0.05 | -0.17 | 31.8857 | 31.9198 | 31.8329 | 2151 |
| 1732231800 | 31.8857 | 0.36 | 1.13 | 31.64 | 31.895 | 31.64 | 2754 |
| 1732145400 | 31.5299 | -0.1 | -0.31 | 31.627 | 31.627 | 31.42 | 5115 |
| 1732059000 | 31.627 | 0.12 | 0.37 | 31.35 | 31.66 | 31.35 | 1898 |
| 1731972600 | 31.5095 | 0.09 | 0.28 | 31.42 | 31.5746 | 31.42 | 662 |
| 1731713400 | 31.42 | 0.35 | 1.13 | 31.2 | 31.429 | 31.2 | 3650 |
| 1731627000 | 31.0685 | 0.23 | 0.74 | 30.84 | 31.2099 | 30.84 | 1551 |
| 1731540600 | 30.84 | -0.24 | -0.77 | 31.0807 | 31.0807 | 30.8357 | 125172 |
| 1731454200 | 31.0807 | -0.45 | -1.42 | 31.34 | 31.34 | 31.0807 | 952 |
| 1731367800 | 31.53 | 0.05 | 0.16 | 31.48 | 31.53 | 31.48 | 1429 |
| 1731108600 | 31.48 | 0.08 | 0.26 | 31.3997 | 31.48 | 31.3997 | 2130 |
| 1731022200 | 31.3997 | 0.36 | 1.16 | 31.0406 | 31.48 | 31.0406 | 1016 |
| 1730935800 | 31.0406 | -0.46 | -1.46 | 31.0201 | 31.0406 | 31.0201 | 543 |
| 1730849400 | 31.4999 | 0.31 | 1.00 | 31.3 | 31.4999 | 31.29 | 924 |
| 1730763000 | 31.1875 | -0 | -0.01 | 31.1921 | 31.3395 | 31.1859 | 951 |
| 1730500200 | 31.1921 | -0.37 | -1.17 | 31.5598 | 31.5598 | 31.1921 | 293 |
| 1730413800 | 31.5598 | 0.07 | 0.21 | 31.4945 | 31.58 | 31.4499 | 1776 |
| 1730327400 | 31.4945 | 0.04 | 0.14 | 31.4516 | 31.5225 | 31.415 | 1280 |
| 1730241000 | 31.4516 | -0.37 | -1.16 | 31.68 | 31.68 | 31.43 | 755 |
| 1730154600 | 31.8208 | 0.26 | 0.82 | 31.5623 | 31.8208 | 31.5623 | 357 |
| 1729895400 | 31.5623 | -0.3 | -0.93 | 31.75 | 31.8396 | 31.5623 | 1845 |
| 1729809000 | 31.8597 | 0.06 | 0.18 | 31.925 | 31.925 | 31.81 | 998 |
| 1729722600 | 31.8036 | -0.07 | -0.22 | 31.71 | 31.89 | 31.71 | 1899 |
| 1729636200 | 31.8734 | -0.28 | -0.88 | 31.78 | 31.8734 | 31.78 | 405 |
| 1729549800 | 32.155 | -0.2 | -0.61 | 32.3539 | 32.3539 | 32.1299 | 4460 |
| 1729290600 | 32.3539 | 0.2 | 0.62 | 32.156 | 32.38 | 32.156 | 1241 |
| 1729204200 | 32.156 | -0.29 | -0.88 | 32.479999 | 32.479999 | 32.156 | 692 |
| 1729117800 | 32.442 | 0.31 | 0.97 | 32.13 | 32.488 | 32.13 | 1552 |
| 1729031400 | 32.13 | 0.03 | 0.09 | 32.1 | 32.32 | 32 | 7457 |
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
