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 | 0.6857 | 2.19775641026 | 31.2 | 31.9195 | 31.2 | 2816 | 31.58313739 | SP |
| 4 | 0.1357 | 0.427401574803 | 31.75 | 31.9195 | 30.8357 | 7753 | 30.96497036 | SP |
| 12 | 0.6887 | 2.20758406257 | 31.197 | 32.64 | 30.8357 | 8955 | 31.56487304 | SP |
| 26 | 1.3257 | 4.33802356021 | 30.56 | 32.64 | 28.2466 | 7794 | 30.59948439 | SP |
| 52 | 4.6554 | 17.0963962938 | 27.2303 | 32.64 | 26.744 | 6905 | 29.74233931 | SP |
| 156 | 7.0553 | 28.4139603067 | 24.8304 | 32.64 | 24.6 | 4039 | 29.42982046 | SP |
| 260 | 7.0553 | 28.4139603067 | 24.8304 | 32.64 | 24.6 | 4039 | 29.42982046 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 31.8857 | 0.36 | 1.13 | 31.64 | 31.895 | 31.64 | 2755 |
| 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 | 31.4999 | 31.4999 | 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 | 1777 |
| 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 | 756 |
| 1730154600 | 31.8208 | 0.26 | 0.82 | 31.5623 | 31.8208 | 31.5623 | 359 |
| 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 | 1900 |
| 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 |
| 1728945000 | 32.1 | 0.3 | 0.93 | 31.8034 | 32.15 | 31.8034 | 6928 |
| 1728685800 | 31.8034 | 0.22 | 0.71 | 31.51 | 31.8034 | 31.51 | 962 |
| 1728599400 | 31.5797 | -0.12 | -0.38 | 31.67 | 31.67 | 31.5202 | 2313 |
| 1728513000 | 31.7003 | -0.01 | -0.03 | 31.65 | 31.74 | 31.5998 | 188645 |
| 1728426600 | 31.7106 | -0.04 | -0.14 | 31.77 | 31.77 | 31.6947 | 1672 |
| 1728340200 | 31.7554 | -0.33 | -1.04 | 32.13 | 32.18 | 31.7554 | 2411 |
| 1728081000 | 32.089799 | 0.23 | 0.72 | 31.89 | 32.089799 | 31.89 | 2330 |
| 1727994600 | 31.8598 | -0.2 | -0.63 | 31.93 | 31.93 | 31.8598 | 434 |
| 1727908200 | 32.061999 | -0.1 | -0.31 | 32.03 | 32.1 | 31.9624 | 1745 |
| 1727821800 | 32.1606 | -0.34 | -1.05 | 32.119999 | 32.1606 | 32.09 | 969 |
| 1727735400 | 32.502499 | -0.06 | -0.18 | 32.46 | 32.54 | 32.409999 | 7620 |
| 1727476200 | 32.5597 | 0.12 | 0.37 | 32.46 | 32.64 | 32.46 | 8159 |
| 1727389800 | 32.4393 | 0.01 | 0.02 | 32.4343 | 32.53 | 32.43 | 8311 |
| 1727303400 | 32.4343 | -0.06 | -0.18 | 32.47 | 32.52 | 32.4 | 21253 |
| 1727217000 | 32.4914 | 0.07 | 0.22 | 32.46 | 32.545 | 32.459899 | 1196 |
| 1727130600 | 32.42 | 0.21 | 0.65 | 32.25 | 32.42 | 32.25 | 2007 |
| 1726871400 | 32.21 | 0.29 | 0.90 | 32 | 32.21 | 32 | 5071 |
| 1726785000 | 31.9223 | -0.25 | -0.79 | 32.13 | 32.13 | 31.85 | 3629 |
| 1726698600 | 32.1761 | -0.01 | -0.02 | 32.182699 | 32.34 | 32.1761 | 1597 |
| 1726612200 | 32.182699 | -0.2 | -0.61 | 32.33 | 32.33 | 32.15 | 2518 |
| 1726525800 | 32.38 | 0.59 | 1.86 | 31.84 | 32.38 | 31.84 | 6566 |
| 1726266600 | 31.79 | 0.29 | 0.91 | 31.71 | 31.79 | 31.69 | 27626 |
| 1726180200 | 31.5043 | 0.02 | 0.05 | 31.43 | 31.5043 | 31.37 | 331 |
| 1726093800 | 31.4875 | 0.11 | 0.35 | 31.3789 | 31.51 | 31.05 | 9486 |
| 1726007400 | 31.3789 | 0.06 | 0.20 | 31.27 | 31.3789 | 31.27 | 1908 |
| 1725921000 | 31.3155 | 0.12 | 0.40 | 31.1906 | 31.3155 | 31.19 | 4083 |
| 1725661800 | 31.1906 | -0.26 | -0.84 | 31.4548 | 31.4548 | 31.1906 | 11272 |
| 1725575400 | 31.4548 | 0.19 | 0.61 | 31.2643 | 31.7 | 31.2643 | 3057 |
| 1725489000 | 31.2643 | 0.1 | 0.32 | 31.1634 | 31.33 | 31.1634 | 19692 |
| 1725402600 | 31.1634 | -0.27 | -0.85 | 31.38 | 31.38 | 31.1634 | 492 |
| 1725057000 | 31.4314 | 0.23 | 0.75 | 31.197 | 31.4314 | 31.197 | 699 |
| 1724970600 | 31.197 | -0.05 | -0.17 | 31.23 | 31.23 | 31.1241 | 712 |
| 1724884200 | 31.2489 | -0.12 | -0.37 | 31.31 | 31.31 | 31.17 | 5020 |
| 1724797800 | 31.3646 | -0.05 | -0.15 | 31.46 | 31.4899 | 31.28 | 712 |
| 1724711400 | 31.4102 | -0.01 | -0.04 | 31.44 | 31.46 | 31.4102 | 1781 |
| 1724452200 | 31.4222 | 0.42 | 1.35 | 31.13 | 31.4222 | 31.13 | 877 |
| 1724365800 | 31.0023 | -0.05 | -0.15 | 31.12 | 31.12 | 31.0023 | 10800 |
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
