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 | 0.5959 | 1.89777070064 | 31.4 | 32.08 | 31.3155 | 705 | 31.61315349 | SP |
| 4 | 1.4559 | 4.76719056974 | 30.54 | 32.08 | 29.75 | 2447 | 30.61649296 | SP |
| 12 | 2.6159 | 8.90367597005 | 29.38 | 32.08 | 27.35 | 5725 | 29.35448591 | SP |
| 26 | 3.1059 | 10.7507788162 | 28.89 | 32.08 | 27.1103 | 11858 | 28.98530444 | SP |
| 52 | 6.9659 | 27.8302037555 | 25.03 | 32.08 | 23.99 | 8256 | 28.43199457 | SP |
| 156 | 2.5659 | 8.71865443425 | 29.43 | 32.08 | 22.87 | 5854 | 27.70249064 | SP |
| 260 | 6.5359 | 25.6712490181 | 25.46 | 32.25 | 14.57 | 5442 | 26.65978851 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 31.9959 | 0 | 0.01 | 32.02 | 32.08 | 31.9959 | 481 |
| 1727389800 | 31.9927 | 0.68 | 2.16 | 31.84 | 31.9927 | 31.84 | 245 |
| 1727303400 | 31.3155 | -0.44 | -1.38 | 31.66 | 31.66 | 31.3155 | 1283 |
| 1727217000 | 31.7525 | 0.24 | 0.76 | 31.64 | 31.7525 | 31.64 | 1070 |
| 1727130600 | 31.5136 | 0.17 | 0.55 | 31.4 | 31.52 | 31.4 | 445 |
| 1726871400 | 31.3399 | -0.33 | -1.05 | 31.39 | 31.39 | 31.215 | 7705 |
| 1726785000 | 31.6731 | 0.72 | 2.32 | 31.71 | 31.74 | 31.6731 | 1348 |
| 1726698600 | 30.9552 | -0.02 | -0.07 | 31.14 | 31.35 | 30.9552 | 3556 |
| 1726612200 | 30.9778 | -0.13 | -0.43 | 31.17 | 31.17 | 30.95 | 440 |
| 1726525800 | 31.1117 | 0.41 | 1.35 | 30.97 | 31.1117 | 30.97 | 777 |
| 1726266600 | 30.6981 | -0.14 | -0.45 | 30.77 | 30.77 | 30.66 | 1360 |
| 1726180200 | 30.8376 | 0.61 | 2.01 | 30.49 | 30.8376 | 30.49 | 1720 |
| 1726093800 | 30.23 | 0.17 | 0.57 | 30 | 30.23 | 29.95 | 3316 |
| 1726007400 | 30.06 | -0.14 | -0.46 | 30.09 | 30.11 | 29.89 | 8088 |
| 1725921000 | 30.2 | 0.45 | 1.51 | 30.08 | 30.2 | 30.08 | 923 |
| 1725661800 | 29.75 | -0.53 | -1.74 | 30.32 | 30.32 | 29.75 | 1539 |
| 1725575400 | 30.2753 | 0.15 | 0.49 | 30.35 | 30.43 | 30.17 | 14918 |
| 1725489000 | 30.1286 | 0.16 | 0.53 | 30.01 | 30.19 | 30.01 | 79 |
| 1725402600 | 29.97 | -0.71 | -2.31 | 30.54 | 30.55 | 29.97 | 301 |
| 1725057000 | 30.6775 | -0.14 | -0.45 | 30.18 | 30.6775 | 30.18 | 2229 |
| 1724970600 | 30.8155 | 0.27 | 0.89 | 30.69 | 30.8155 | 30.69 | 113 |
| 1724884200 | 30.543 | -0.03 | -0.10 | 30.56 | 30.61 | 30.4 | 1704 |
| 1724797800 | 30.5723 | -0.12 | -0.40 | 30.47 | 30.5723 | 30.45 | 513 |
| 1724711400 | 30.695 | 0.03 | 0.11 | 30.72 | 30.8128 | 30.68 | 2518 |
| 1724452200 | 30.6611 | 0.78 | 2.59 | 30.26 | 30.6611 | 30.26 | 904 |
| 1724365800 | 29.8859 | -0.39 | -1.30 | 30.28 | 30.28 | 29.8859 | 382 |
| 1724279400 | 30.2805 | 0.38 | 1.26 | 30.17 | 30.2805 | 30.15 | 254 |
| 1724193000 | 29.903 | -0.24 | -0.80 | 30.05 | 30.05 | 29.87 | 3589 |
| 1724106600 | 30.1433 | 0.56 | 1.90 | 29.86 | 30.1433 | 29.86 | 538 |
| 1723847400 | 29.58 | 0.3 | 1.02 | 29.31 | 29.585 | 29.31 | 595 |
| 1723761000 | 29.2814 | 0.31 | 1.08 | 29.22 | 29.2814 | 29.22 | 110 |
| 1723674600 | 28.9686 | -0.18 | -0.62 | 29.06 | 29.06 | 28.92 | 684 |
| 1723588200 | 29.1503 | 0.46 | 1.61 | 28.82 | 29.16 | 28.82 | 1983 |
| 1723501800 | 28.6878 | -0.02 | -0.06 | 28.71 | 28.71 | 28.6878 | 236 |
| 1723242600 | 28.7044 | 0.16 | 0.57 | 28.54 | 28.77 | 28.54 | 1412 |
| 1723156200 | 28.541 | 0.7 | 2.50 | 28.25 | 28.541 | 28.2 | 2231 |
| 1723069800 | 27.8451 | -0.07 | -0.24 | 28.29 | 28.3 | 27.77 | 2414 |
| 1722983400 | 27.9127 | 0.46 | 1.67 | 27.75 | 27.9799 | 27.75 | 1171 |
| 1722897000 | 27.4533 | -0.98 | -3.43 | 27.52 | 27.615 | 27.35 | 2939 |
| 1722637800 | 28.4284 | -0.44 | -1.51 | 28.69 | 28.69 | 28.29 | 2451 |
| 1722551400 | 28.8646 | -0.76 | -2.57 | 29.45 | 29.45 | 28.75 | 4402 |
| 1722465000 | 29.6249 | 0.46 | 1.58 | 29.45 | 29.63 | 29.45 | 879 |
| 1722378600 | 29.1628 | 0.15 | 0.51 | 29.17 | 29.17 | 29.07 | 908 |
| 1722292200 | 29.0147 | -0.15 | -0.53 | 29.17 | 29.17 | 29.0147 | 510 |
| 1722033000 | 29.1695 | 0.38 | 1.31 | 29.0709 | 29.2499 | 29.07 | 15298 |
| 1721946600 | 28.7909 | -0.16 | -0.55 | 28.67 | 28.938 | 28.63 | 146303 |
| 1721860200 | 28.949 | -0.47 | -1.58 | 29.33 | 29.33 | 28.949 | 5762 |
| 1721773800 | 29.4149 | -0.18 | -0.59 | 29.48 | 29.49 | 29.4149 | 1887 |
| 1721687400 | 29.5908 | 0.03 | 0.11 | 29.56 | 29.6128 | 29.5 | 2849 |
| 1721428200 | 29.5569 | -0.16 | -0.53 | 29.7 | 29.7 | 29.5569 | 47121 |
| 1721341800 | 29.715 | -0.31 | -1.04 | 30.12 | 30.12 | 29.7014 | 1624 |
| 1721255400 | 30.0266 | -0.15 | -0.50 | 30.23 | 30.23 | 30.0266 | 9126 |
| 1721169000 | 30.1785 | 0.02 | 0.06 | 30 | 30.18 | 30 | 4764 |
| 1721082600 | 30.1607 | -0.14 | -0.46 | 30.38 | 30.38 | 30.1607 | 224 |
| 1720823400 | 30.3003 | 0.44 | 1.47 | 30.19 | 30.46 | 30.19 | 13963 |
| 1720737000 | 29.8612 | 0.14 | 0.48 | 29.88 | 29.97 | 29.86 | 921 |
| 1720650600 | 29.7194 | 0.41 | 1.39 | 29.61 | 29.7194 | 29.61 | 638 |
| 1720564200 | 29.3112 | 0.02 | 0.07 | 29.35 | 29.35 | 29.3 | 2710 |
| 1720477800 | 29.292 | -0.17 | -0.58 | 29.38 | 29.38 | 29.26 | 2802 |
| 1720218600 | 29.4641 | 0.14 | 0.49 | 29.5 | 29.51 | 29.26 | 6375 |
| 1720040640 | 29.3215 | 0.53 | 1.85 | 29.11 | 29.36 | 29.11 | 3301 |
| 1719959400 | 28.79 | 0.05 | 0.17 | 28.6 | 28.79 | 28.6 | 17867 |
| 1719873000 | 28.7423 | -0.14 | -0.48 | 28.9 | 28.9 | 28.73 | 361 |
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
