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 | -0.7036 | -2.20979899497 | 31.84 | 32.04 | 30.73 | 4065 | 31.15445879 | SP |
| 4 | -1.5436 | -4.72337821297 | 32.68 | 33.14 | 30.73 | 5463 | 32.13613349 | SP |
| 12 | -0.7636 | -2.39373040752 | 31.9 | 33.14 | 30.73 | 4214 | 32.06901114 | SP |
| 26 | -0.0736 | -0.235821851971 | 31.21 | 33.2623 | 30.73 | 3335 | 32.19921058 | SP |
| 52 | 2.0164 | 6.92445054945 | 29.12 | 33.2623 | 27.9423 | 2801 | 31.19392571 | SP |
| 156 | 6.6864 | 27.3472392638 | 24.45 | 33.2623 | 23.6298 | 2702 | 30.20419157 | SP |
| 260 | 6.6864 | 27.3472392638 | 24.45 | 33.2623 | 23.6298 | 2702 | 30.20419157 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 31.1364 | 0.15 | 0.48 | 31.26 | 31.26 | 31.0962 | 5014 |
| 1741732200 | 30.9875 | -0.11 | -0.34 | 31.06 | 31.0932 | 30.73 | 5735 |
| 1741645800 | 31.0938 | -0.83 | -2.59 | 31.49 | 31.49 | 30.944 | 7204 |
| 1741390200 | 31.9203 | 0.22 | 0.69 | 31.6 | 31.9203 | 31.6 | 859 |
| 1741303800 | 31.7019 | -0.49 | -1.52 | 31.84 | 32.04 | 31.7019 | 1511 |
| 1741217400 | 32.189999 | 0.5 | 1.58 | 31.85 | 32.24 | 31.78 | 7162 |
| 1741131000 | 31.69 | -0.19 | -0.59 | 31.73 | 31.85 | 31.37 | 18565 |
| 1741044600 | 31.8795 | -0.37 | -1.15 | 32.45 | 32.54 | 31.78 | 3887 |
| 1740785400 | 32.25 | 0.29 | 0.91 | 31.94 | 32.259999 | 31.8 | 8677 |
| 1740699000 | 31.96 | -0.47 | -1.45 | 32.509999 | 32.509999 | 31.96 | 1692 |
| 1740612600 | 32.43 | 0.02 | 0.06 | 32.479999 | 32.6895 | 32.43 | 2266 |
| 1740526200 | 32.409999 | -0.01 | -0.03 | 32.549999 | 32.549999 | 32.29 | 5714 |
| 1740439800 | 32.42 | -0.16 | -0.49 | 32.67 | 32.67 | 32.409999 | 5821 |
| 1740180600 | 32.58 | -0.46 | -1.39 | 33 | 33.06 | 32.57 | 6875 |
| 1740094200 | 33.04 | -0.06 | -0.18 | 33.119999 | 33.119999 | 32.8999 | 1883 |
| 1740007800 | 33.1 | -0.02 | -0.06 | 33.03 | 33.1 | 32.9789 | 11250 |
| 1739921400 | 33.119999 | 0.1 | 0.30 | 33.049999 | 33.14 | 33.049999 | 3060 |
| 1739575800 | 33.02 | 0.05 | 0.14 | 33.06 | 33.07 | 33.02 | 2610 |
| 1739489400 | 32.9733 | 0.35 | 1.07 | 32.68 | 32.9733 | 32.68 | 4010 |
| 1739403000 | 32.624699 | -0.07 | -0.20 | 32.4 | 32.6648 | 32.4 | 1037 |
| 1739316600 | 32.689999 | 0.03 | 0.09 | 32.59 | 32.689999 | 32.59 | 2816 |
| 1739230200 | 32.659999 | 0.18 | 0.55 | 32.68 | 32.68 | 32.6259 | 3847 |
| 1738971000 | 32.479999 | -0.23 | -0.70 | 32.77 | 32.82 | 32.448 | 5083 |
| 1738884600 | 32.708799 | 0.1 | 0.31 | 32.68 | 32.708799 | 32.659999 | 1313 |
| 1738798200 | 32.6092 | 0.17 | 0.54 | 32.49 | 32.6092 | 32.49 | 1778 |
| 1738711800 | 32.435499 | 0.32 | 0.98 | 32.21 | 32.435499 | 32.21 | 509 |
| 1738625400 | 32.119999 | -0.29 | -0.89 | 31.82 | 32.25 | 31.82 | 8619 |
| 1738366200 | 32.4075 | -0.22 | -0.68 | 32.729999 | 32.729999 | 32.4075 | 2172 |
| 1738279800 | 32.6293 | 0.26 | 0.80 | 32.52 | 32.6293 | 32.52 | 1253 |
| 1738193400 | 32.369999 | -0.1 | -0.31 | 32.49 | 32.49 | 32.244999 | 3026 |
| 1738107000 | 32.47 | 0.19 | 0.59 | 32.35 | 32.479999 | 32.2299 | 5709 |
| 1738020600 | 32.28 | -0.35 | -1.07 | 32.04 | 32.28 | 32.04 | 4184 |
| 1737761400 | 32.63 | 0.19 | 0.59 | 32.619999 | 32.65 | 32.6 | 8713 |
| 1737675000 | 32.438 | 0 | 0.00 | 32.438 | 32.438 | 32.438 | 0 |
| 1737588600 | 32.438 | 0.05 | 0.15 | 32.52 | 32.52 | 32.438 | 1523 |
| 1737502200 | 32.39 | 0.42 | 1.31 | 32.2304 | 32.39 | 32.17 | 2837 |
| 1737156600 | 31.9697 | 0.24 | 0.76 | 31.99 | 32.031399 | 31.9695 | 2989 |
| 1737070200 | 31.7301 | 0.02 | 0.06 | 31.79 | 31.8 | 31.7299 | 1870 |
| 1736983800 | 31.71 | 0.52 | 1.68 | 31.66 | 31.72 | 31.6599 | 2899 |
| 1736897400 | 31.1864 | 0.09 | 0.28 | 31.28 | 31.28 | 31.1 | 1910 |
| 1736811000 | 31.1 | -0.02 | -0.06 | 30.87 | 31.1 | 30.815 | 2288 |
| 1736551800 | 31.12 | -0.48 | -1.52 | 31.21 | 31.22 | 31.04 | 3459 |
| 1736379000 | 31.6 | -0.01 | -0.03 | 31.48 | 31.6 | 31.45 | 1724 |
| 1736292600 | 31.61 | -0.26 | -0.82 | 31.87 | 31.87 | 31.6 | 4671 |
| 1736206200 | 31.87 | 0.2 | 0.63 | 31.94 | 32.04 | 31.82 | 2952 |
| 1735947000 | 31.6713 | 0.32 | 1.03 | 31.56 | 31.71 | 31.4799 | 13437 |
| 1735860600 | 31.3469 | -0.04 | -0.14 | 31.43 | 31.43 | 31.26 | 434 |
| 1735687800 | 31.3918 | -0.11 | -0.34 | 31.6 | 31.6 | 31.37 | 855 |
| 1735601400 | 31.5 | -0.29 | -0.91 | 31.54 | 31.59 | 31.3 | 4090 |
| 1735342200 | 31.79 | -0.27 | -0.84 | 31.78 | 31.79 | 31.6568 | 3116 |
| 1735255800 | 32.06 | 0.07 | 0.23 | 31.98 | 32.08 | 31.9599 | 4935 |
| 1735077840 | 31.9872 | 0.24 | 0.75 | 31.85 | 31.9872 | 31.85 | 1113 |
| 1734996600 | 31.75 | 0.2 | 0.64 | 31.61 | 31.75 | 31.41 | 4334 |
| 1734737400 | 31.5466 | -0.24 | -0.75 | 31.19 | 31.8192 | 31.19 | 3465 |
| 1734651000 | 31.7852 | -0.33 | -1.04 | 31.9 | 31.9775 | 31.775 | 8820 |
| 1734564600 | 32.119999 | -0.64 | -1.96 | 32.799999 | 32.799999 | 32.119999 | 2983 |
| 1734478200 | 32.762999 | -0.13 | -0.41 | 32.8114 | 32.8114 | 32.716299 | 1406 |
| 1734391800 | 32.8967 | 0.05 | 0.16 | 32.89 | 32.950499 | 32.89 | 4442 |
| 1734132600 | 32.8429 | -0.04 | -0.14 | 32.89 | 32.89 | 32.799999 | 2254 |
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
