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 | -0.1537 | -0.485011044494 | 31.69 | 32 | 30.9131 | 2102 | 31.31714302 | SP |
| 4 | -3.1237 | -9.01240623197 | 34.66 | 34.7592 | 30.9 | 2555 | 32.47227168 | SP |
| 12 | -2.5837 | -7.5723915592 | 34.12 | 35.3824 | 30.9 | 2976 | 33.98840436 | SP |
| 26 | -4.0637 | -11.4148876404 | 35.6 | 38.22 | 30.9 | 2826 | 35.12322697 | SP |
| 52 | -3.4837 | -9.9477441462 | 35.02 | 38.9399 | 30.9 | 2567 | 35.21776415 | SP |
| 156 | -2.2737 | -6.72493345164 | 33.81 | 38.9399 | 27.4965 | 3764 | 33.03824207 | SP |
| 260 | 9.9363 | 46.0013888889 | 21.6 | 39.11 | 20.41 | 6657 | 32.29946234 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 31.5363 | 0.62 | 2.02 | 31.23 | 31.57 | 31.08 | 5019 |
| 1741905000 | 30.9131 | -0.35 | -1.13 | 31.22 | 31.4 | 30.9131 | 2620 |
| 1741818600 | 31.267 | -0.13 | -0.41 | 31.67 | 31.67 | 31.1 | 747 |
| 1741732200 | 31.396 | -0.02 | -0.05 | 31.5 | 31.53 | 31.125 | 3583 |
| 1741645800 | 31.4132 | -0.55 | -1.72 | 31.61 | 31.79 | 31.245 | 2705 |
| 1741390200 | 31.9632 | 0.29 | 0.93 | 31.69 | 32 | 31.69 | 857 |
| 1741303800 | 31.6685 | 0.19 | 0.60 | 31.22 | 31.6685 | 31.22 | 1629 |
| 1741217400 | 31.4783 | 0.29 | 0.94 | 31.22 | 31.4783 | 31.19 | 2237 |
| 1741131000 | 31.1837 | -0.35 | -1.10 | 31.3 | 31.5017 | 30.9 | 7162 |
| 1741044600 | 31.5303 | -0.93 | -2.86 | 32.549999 | 32.584899 | 31.5303 | 1847 |
| 1740785400 | 32.458399 | 0.06 | 0.18 | 32.39 | 32.47 | 32.27 | 1499 |
| 1740699000 | 32.3997 | -0.67 | -2.02 | 33.13 | 33.13 | 32.3997 | 1798 |
| 1740612600 | 33.0675 | -0.2 | -0.60 | 33.27 | 33.3999 | 32.97 | 2159 |
| 1740526200 | 33.2668 | -0.1 | -0.30 | 33.369999 | 33.369999 | 33.2507 | 9860 |
| 1740439800 | 33.3675 | -0.38 | -1.14 | 33.74 | 33.74 | 33.3601 | 1176 |
| 1740180600 | 33.7516 | -0.69 | -2.00 | 34.54 | 34.54 | 33.7516 | 1785 |
| 1740094200 | 34.4406 | -0.06 | -0.17 | 34.47 | 34.47 | 34.36 | 910 |
| 1740007800 | 34.5005 | -0.15 | -0.43 | 34.71 | 34.71 | 34.5005 | 1403 |
| 1739921400 | 34.6482 | 0.11 | 0.32 | 34.63 | 34.72 | 34.58 | 2352 |
| 1739575800 | 34.5368 | 0.17 | 0.48 | 34.66 | 34.7592 | 34.505 | 2221 |
| 1739489400 | 34.3715 | 0.24 | 0.71 | 34.22 | 34.3715 | 34.18 | 1083 |
| 1739403000 | 34.1299 | -0.44 | -1.27 | 34.24 | 34.33 | 34.1299 | 1761 |
| 1739316600 | 34.57 | 0.24 | 0.69 | 34.25 | 34.57 | 34.25 | 3195 |
| 1739230200 | 34.3345 | 0.32 | 0.94 | 34.08 | 34.45 | 34.08 | 2369 |
| 1738971000 | 34.0159 | -0.48 | -1.39 | 34.5 | 34.5 | 33.9109 | 2796 |
| 1738884600 | 34.4942 | -0.08 | -0.23 | 34.76 | 34.76 | 34.4942 | 1812 |
| 1738798200 | 34.5735 | 0.2 | 0.59 | 34.43 | 34.5735 | 34.43 | 3340 |
| 1738711800 | 34.3724 | 0.64 | 1.90 | 33.64 | 34.3724 | 33.64 | 3818 |
| 1738625400 | 33.7309 | -0.67 | -1.96 | 33.82 | 34.089 | 33.5 | 4055 |
| 1738366200 | 34.4056 | -0.5 | -1.43 | 34.85 | 34.85 | 34.4056 | 1216 |
| 1738279800 | 34.903 | 0.07 | 0.19 | 35.1 | 35.159 | 34.903 | 1329 |
| 1738193400 | 34.8362 | 0.07 | 0.19 | 34.6 | 34.8362 | 34.6 | 3638 |
| 1738107000 | 34.7708 | -0.19 | -0.54 | 35.07 | 35.07 | 34.7 | 3666 |
| 1738020600 | 34.961 | 0.1 | 0.28 | 34.66 | 35.3824 | 34.66 | 4402 |
| 1737761400 | 34.8617 | 0.07 | 0.20 | 34.93 | 34.93 | 34.82 | 1517 |
| 1737675000 | 34.7916 | 0 | 0.00 | 34.7916 | 34.7916 | 34.7916 | 0 |
| 1737588600 | 34.7916 | -0.39 | -1.12 | 35.16 | 35.16 | 34.7916 | 883 |
| 1737502200 | 35.1857 | 0.1 | 0.27 | 35.23 | 35.2499 | 35.07 | 1067 |
| 1737156600 | 35.0894 | -0.08 | -0.24 | 35.06 | 35.09 | 34.961 | 1403 |
| 1737070200 | 35.1731 | -0.03 | -0.09 | 35.12 | 35.1731 | 34.979 | 933 |
| 1736983800 | 35.205 | 0.56 | 1.61 | 35.09 | 35.34 | 35.09 | 3893 |
| 1736897400 | 34.6477 | 0.28 | 0.80 | 34.59 | 34.6477 | 34.26 | 607 |
| 1736811000 | 34.3711 | 0.47 | 1.40 | 33.78 | 34.3711 | 33.78 | 1911 |
| 1736551800 | 33.8978 | -0.39 | -1.15 | 34.18 | 34.18 | 33.701 | 3097 |
| 1736379000 | 34.2911 | -0.32 | -0.94 | 34.41 | 34.41 | 34.07 | 527 |
| 1736292600 | 34.6149 | -0.02 | -0.04 | 34.75 | 34.99 | 34.6149 | 1852 |
| 1736206200 | 34.63 | -0.36 | -1.03 | 35.27 | 35.34 | 34.63 | 2652 |
| 1735947000 | 34.9888 | 0.4 | 1.15 | 34.72 | 35.0194 | 34.72 | 870 |
| 1735860600 | 34.5903 | 0.06 | 0.17 | 34.71 | 34.981 | 34.5 | 2074 |
| 1735687800 | 34.5322 | 0.31 | 0.90 | 34.39 | 34.79 | 34.3601 | 4786 |
| 1735601400 | 34.2244 | -0.59 | -1.70 | 34.27 | 34.29 | 33.99 | 3009 |
| 1735342200 | 34.8157 | -0.44 | -1.25 | 35.12 | 35.24 | 34.5381 | 38015 |
| 1735255800 | 35.2571 | 0.27 | 0.78 | 34.83 | 35.2571 | 34.83 | 1126 |
| 1735077840 | 34.9851 | 0.45 | 1.31 | 34.72 | 34.9851 | 34.72 | 646 |
| 1734996600 | 34.5341 | 0.11 | 0.32 | 34.27 | 34.55 | 34.27 | 1695 |
| 1734737400 | 34.4241 | -0.01 | -0.03 | 34.12 | 34.99 | 34.12 | 1128 |
| 1734651000 | 34.4346 | -0.44 | -1.26 | 35.02 | 35.02 | 34.36 | 6312 |
| 1734564600 | 34.8753 | -1.29 | -3.56 | 36.25 | 36.26 | 34.8753 | 840 |
| 1734478200 | 36.1626 | -0.21 | -0.58 | 36.34 | 36.34 | 36.061 | 1548 |
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
