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 | 0.73 | 2.34425176622 | 31.14 | 31.9 | 30.765 | 137034 | 31.42915777 | SP |
| 4 | 0.85 | 2.74016763378 | 31.02 | 31.9 | 30.42 | 207788 | 31.1515197 | SP |
| 12 | 3.25 | 11.355695318 | 28.62 | 31.9 | 28.2 | 187544 | 30.17094841 | SP |
| 26 | 1.08 | 3.50763234816 | 30.79 | 31.9 | 28.2 | 147447 | 30.11250821 | SP |
| 52 | 2.35 | 7.96070460705 | 29.52 | 31.9 | 27.6558 | 128445 | 29.98692784 | SP |
| 156 | 4.51 | 16.4839181287 | 27.36 | 31.9 | 20.47 | 162954 | 26.34248806 | SP |
| 260 | 14.05 | 78.8439955107 | 17.82 | 31.9 | 17.2896 | 166254 | 25.80856192 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 31.79 | 0.29 | 0.92 | 31.59 | 31.9 | 31.59 | 298933 |
| 1741991400 | 31.4989 | 0.55 | 1.77 | 31.26 | 31.5 | 31.215 | 109616 |
| 1741905000 | 30.95 | -0.2 | -0.65 | 31.01 | 31.0761 | 30.86 | 135480 |
| 1741818600 | 31.1514 | 0.16 | 0.53 | 31.14 | 31.2167 | 30.9675 | 71440 |
| 1741732200 | 30.9876 | -0.11 | -0.36 | 31.14 | 31.14 | 30.765 | 69559 |
| 1741645800 | 31.1 | -0.71 | -2.23 | 31.27 | 31.36 | 30.8896 | 468061 |
| 1741390200 | 31.8079 | 0.31 | 0.98 | 31.52 | 31.8079 | 31.44 | 562310 |
| 1741303800 | 31.5 | -0.24 | -0.76 | 31.58 | 31.79 | 31.44 | 50578 |
| 1741217400 | 31.74 | 0.76 | 2.45 | 31.4 | 31.77 | 31.4 | 90360 |
| 1741131000 | 30.98 | -0.04 | -0.13 | 30.79 | 31.275 | 30.5572 | 98990 |
| 1741044600 | 31.02 | 0.34 | 1.11 | 31.29 | 31.3487 | 30.86 | 720810 |
| 1740785400 | 30.68 | -0.12 | -0.39 | 30.67 | 30.7499 | 30.42 | 533980 |
| 1740699000 | 30.8 | -0.29 | -0.93 | 31.02 | 31.02 | 30.76 | 392521 |
| 1740612600 | 31.09 | -0.05 | -0.16 | 31.2 | 31.34 | 31.0402 | 61206 |
| 1740526200 | 31.14 | 0.29 | 0.94 | 31.19 | 31.2 | 31 | 59408 |
| 1740439800 | 30.85 | -0.02 | -0.06 | 30.96 | 31.01 | 30.8 | 62412 |
| 1740180600 | 30.87 | -0.13 | -0.42 | 31.06 | 31.06 | 30.8 | 66573 |
| 1740094200 | 31 | 0.23 | 0.75 | 30.95 | 31.015 | 30.8616 | 149727 |
| 1740007800 | 30.77 | -0.31 | -0.98 | 30.78 | 30.845 | 30.67 | 93817 |
| 1739921400 | 31.075 | 0.25 | 0.79 | 31.02 | 31.1188 | 31 | 59006 |
| 1739575800 | 30.83 | 0.07 | 0.23 | 30.93 | 30.9815 | 30.79 | 67928 |
| 1739489400 | 30.76 | 0.37 | 1.22 | 30.5 | 30.77 | 30.49 | 137389 |
| 1739403000 | 30.39 | 0.04 | 0.13 | 30.16 | 30.46 | 30.1163 | 84567 |
| 1739316600 | 30.35 | 0.09 | 0.30 | 30.23 | 30.4 | 30.1901 | 113909 |
| 1739230200 | 30.26 | 0.12 | 0.40 | 30.22 | 30.28 | 30.19 | 94500 |
| 1738971000 | 30.14 | -0.28 | -0.92 | 30.38 | 30.3927 | 30.0904 | 140390 |
| 1738884600 | 30.42 | 0.27 | 0.90 | 30.26 | 30.46 | 30.26 | 1233004 |
| 1738798200 | 30.15 | 0.24 | 0.80 | 30.05 | 30.19 | 30.01 | 31403 |
| 1738711800 | 29.91 | 0.31 | 1.05 | 29.7 | 29.92 | 29.7 | 198214 |
| 1738625400 | 29.6 | -0.3 | -1.00 | 29.39 | 29.71 | 29.331 | 107650 |
| 1738366200 | 29.9 | -0.29 | -0.96 | 30.14 | 30.245 | 29.8501 | 424892 |
| 1738279800 | 30.19 | 0.35 | 1.17 | 30.07 | 30.32 | 30.07 | 79051 |
| 1738193400 | 29.84 | 0.04 | 0.13 | 29.84 | 29.93 | 29.71 | 59431 |
| 1738107000 | 29.8 | -0.04 | -0.13 | 29.83 | 29.84 | 29.65 | 58826 |
| 1738020600 | 29.84 | -0.03 | -0.10 | 29.75 | 29.88 | 29.7466 | 72034 |
| 1737761400 | 29.87 | 0.4 | 1.36 | 29.84 | 29.9562 | 29.82 | 98117 |
| 1737675000 | 29.47 | 0 | 0.00 | 29.47 | 29.47 | 29.47 | 0 |
| 1737588600 | 29.47 | -0.06 | -0.20 | 29.6 | 29.6 | 29.47 | 116746 |
| 1737502200 | 29.53 | 0.54 | 1.86 | 29.3301 | 29.54 | 29.3301 | 111279 |
| 1737156600 | 28.99 | 0.12 | 0.42 | 28.99 | 29.12 | 28.9338 | 80165 |
| 1737070200 | 28.87 | 0.12 | 0.42 | 28.84 | 28.94 | 28.802 | 65433 |
| 1736983800 | 28.75 | 0.31 | 1.09 | 28.85 | 28.85 | 28.697899 | 87261 |
| 1736897400 | 28.44 | 0.01 | 0.04 | 28.45 | 28.5066 | 28.3422 | 458391 |
| 1736811000 | 28.43 | -0.05 | -0.18 | 28.21 | 28.43 | 28.2 | 424396 |
| 1736551800 | 28.48 | -0.43 | -1.49 | 28.6399 | 28.67 | 28.4 | 204987 |
| 1736379000 | 28.91 | -0.08 | -0.28 | 28.77 | 28.91 | 28.69 | 119077 |
| 1736292600 | 28.99 | -0.05 | -0.17 | 29.22 | 29.22 | 28.92 | 114422 |
| 1736206200 | 29.04 | 0.27 | 0.94 | 29.02 | 29.22 | 29 | 74474 |
| 1735947000 | 28.77 | 0.11 | 0.38 | 28.71 | 28.79 | 28.61 | 112093 |
| 1735860600 | 28.66 | -0.06 | -0.21 | 28.76 | 28.79 | 28.5399 | 73429 |
| 1735687800 | 28.7202 | -0.04 | -0.14 | 28.81 | 28.94 | 28.65 | 206402 |
| 1735601400 | 28.76 | -0.16 | -0.56 | 28.76 | 28.84 | 28.615 | 176982 |
| 1735342200 | 28.922 | 0 | 0.01 | 28.86 | 28.96 | 28.7859 | 147171 |
| 1735255800 | 28.92 | 0.15 | 0.52 | 28.74 | 28.99 | 28.74 | 175993 |
| 1735077840 | 28.77 | 0.06 | 0.21 | 28.62 | 28.81 | 28.62 | 210525 |
| 1734996600 | 28.71 | 0.15 | 0.53 | 28.53 | 28.72 | 28.4584 | 176084 |
| 1734737400 | 28.56 | -0.03 | -0.10 | 28.29 | 28.73 | 28.2861 | 165035 |
| 1734651000 | 28.5875 | -0.08 | -0.29 | 28.8 | 28.8 | 28.5794 | 218369 |
| 1734564600 | 28.67 | -0.65 | -2.22 | 29.35 | 29.37 | 28.6 | 124777 |
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
