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 | -0.32 | -1.02073365231 | 31.35 | 31.35 | 30.7701 | 1747 | 31.02722508 | SP |
| 4 | 0.717 | 2.36532180912 | 30.313 | 31.35 | 29.96 | 821 | 30.83558427 | SP |
| 12 | 0.72 | 2.37545364566 | 30.31 | 31.35 | 29.96 | 906 | 30.5049677 | SP |
| 26 | 1.7598 | 6.01225820117 | 29.2702 | 31.35 | 28.4 | 1144 | 29.87739336 | SP |
| 52 | 3.2228 | 11.5898040795 | 27.8072 | 31.35 | 27.6184 | 1421 | 29.06928878 | SP |
| 156 | 6.3062 | 25.5065968824 | 24.7238 | 31.35 | 19.68 | 6155 | 24.51706366 | SP |
| 260 | 7 | 29.1302538494 | 24.03 | 31.35 | 19.68 | 5710 | 24.52648495 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 31.0307 | -0.07 | -0.21 | 31.0966 | 31.0966 | 30.96 | 599 |
| 1738107000 | 31.0966 | 0.25 | 0.80 | 30.8509 | 31.0966 | 30.8509 | 3058 |
| 1738020600 | 30.8509 | -0.34 | -1.08 | 31.1878 | 31.1878 | 30.7701 | 2224 |
| 1737761400 | 31.1878 | 0.03 | 0.11 | 31.35 | 31.35 | 31.12 | 1108 |
| 1737675000 | 31.1543 | 0 | 0.00 | 31.1543 | 31.1543 | 31.1543 | 0 |
| 1737588600 | 31.1543 | 0.12 | 0.39 | 31.08 | 31.1543 | 31.08 | 1237 |
| 1737502200 | 31.0344 | 0.19 | 0.61 | 30.98 | 31.0344 | 30.98 | 9 |
| 1737156600 | 30.8459 | 0.22 | 0.73 | 30.6214 | 30.8459 | 30.6214 | 718 |
| 1737070200 | 30.6214 | -0.06 | -0.18 | 30.6774 | 30.69 | 30.61 | 1163 |
| 1736983800 | 30.6774 | 0.48 | 1.60 | 30.1951 | 30.6774 | 30.1951 | 128 |
| 1736897400 | 30.1951 | 0.03 | 0.09 | 30.35 | 30.35 | 30.09 | 134 |
| 1736811000 | 30.1673 | 0.04 | 0.15 | 29.96 | 30.1673 | 29.96 | 70 |
| 1736551800 | 30.1232 | -0.36 | -1.19 | 30.4868 | 30.4868 | 30.07 | 694 |
| 1736379000 | 30.4868 | 0.05 | 0.16 | 30.4392 | 30.4868 | 30.3859 | 507 |
| 1736292600 | 30.4392 | -0.24 | -0.78 | 30.678 | 30.678 | 30.4392 | 387 |
| 1736206200 | 30.678 | 0.09 | 0.30 | 30.5853 | 30.825 | 30.5853 | 1383 |
| 1735947000 | 30.5853 | 0.3 | 0.99 | 30.2852 | 30.5853 | 30.2852 | 0 |
| 1735860600 | 30.2852 | -0.03 | -0.09 | 30.313 | 30.41 | 30.17 | 542 |
| 1735687800 | 30.313 | -0.14 | -0.46 | 30.4526 | 30.48 | 30.31 | 2333 |
| 1735601400 | 30.4526 | -0.18 | -0.57 | 30.44 | 30.4526 | 30.33 | 693 |
| 1735342200 | 30.6287 | -0.24 | -0.79 | 30.78 | 30.78 | 30.6287 | 2 |
| 1735255800 | 30.8715 | 0.04 | 0.11 | 30.8364 | 30.91 | 30.8364 | 400 |
| 1735077840 | 30.8364 | 0.25 | 0.81 | 30.5889 | 30.8364 | 30.5889 | 13 |
| 1734996600 | 30.5889 | 0.2 | 0.66 | 30.3884 | 30.5889 | 30.34 | 728 |
| 1734737400 | 30.3884 | 0.26 | 0.85 | 30.04 | 30.5199 | 30.04 | 1785 |
| 1734651000 | 30.1325 | -0.07 | -0.23 | 30.2013 | 30.2013 | 30.1325 | 449 |
| 1734564600 | 30.2013 | -0.61 | -1.98 | 30.8129 | 30.89 | 30.17 | 15422 |
| 1734478200 | 30.8129 | -0.05 | -0.18 | 30.83 | 30.83 | 30.741 | 743 |
| 1734391800 | 30.8676 | 0.06 | 0.20 | 30.8075 | 30.895 | 30.8075 | 1053 |
| 1734132600 | 30.8075 | 0 | 0.01 | 30.8052 | 30.8075 | 30.77 | 100 |
| 1734046200 | 30.8052 | -0.08 | -0.26 | 30.8856 | 30.8856 | 30.8052 | 7 |
| 1733959800 | 30.8856 | 0.13 | 0.43 | 30.7524 | 30.8856 | 30.7524 | 0 |
| 1733873400 | 30.7524 | -0.04 | -0.13 | 30.793 | 30.793 | 30.7524 | 8 |
| 1733787000 | 30.793 | -0.12 | -0.39 | 30.9141 | 30.9141 | 30.793 | 161 |
| 1733527800 | 30.9141 | 0.04 | 0.15 | 30.8693 | 30.959 | 30.86 | 1006 |
| 1733441400 | 30.8693 | -0.03 | -0.10 | 30.9002 | 30.9002 | 30.8693 | 48 |
| 1733355000 | 30.9002 | 0.08 | 0.25 | 30.84 | 30.9002 | 30.84 | 8 |
| 1733268600 | 30.8234 | 0.01 | 0.04 | 30.81 | 30.8234 | 30.78 | 414 |
| 1733182200 | 30.81 | 0.03 | 0.11 | 30.91 | 30.91 | 30.81 | 417 |
| 1732917840 | 30.777 | 0.13 | 0.44 | 30.6432 | 30.777 | 30.6432 | 511 |
| 1732750200 | 30.6432 | -0.06 | -0.19 | 30.7011 | 30.7011 | 30.6432 | 13 |
| 1732663800 | 30.7011 | 0.12 | 0.38 | 30.67 | 30.7011 | 30.67 | 1 |
| 1732577400 | 30.5861 | 0.08 | 0.26 | 30.68 | 30.68 | 30.5628 | 582 |
| 1732318200 | 30.506 | 0.12 | 0.38 | 30.3892 | 30.506 | 30.3892 | 1723 |
| 1732231800 | 30.3892 | 0.12 | 0.40 | 30.2675 | 30.3892 | 30.2675 | 115 |
| 1732145400 | 30.2675 | -0.02 | -0.07 | 30.2877 | 30.29 | 30.22 | 142 |
| 1732059000 | 30.2877 | 0.07 | 0.24 | 30.215 | 30.33 | 30.21 | 949 |
| 1731972600 | 30.215 | 0.08 | 0.26 | 30.22 | 30.22 | 30.14 | 110 |
| 1731713400 | 30.1353 | -0.29 | -0.94 | 30.4212 | 30.4212 | 30.03 | 1483 |
| 1731627000 | 30.4212 | -0.1 | -0.32 | 30.5193 | 30.5193 | 30.4212 | 350 |
| 1731540600 | 30.5193 | 0.03 | 0.11 | 30.4861 | 30.5193 | 30.4861 | 0 |
| 1731454200 | 30.4861 | -0.05 | -0.16 | 30.5356 | 30.55 | 30.4861 | 575 |
| 1731367800 | 30.5356 | 0.02 | 0.06 | 30.5163 | 30.5394 | 30.4601 | 1041 |
| 1731108600 | 30.5163 | 0.06 | 0.20 | 30.4552 | 30.54 | 30.4552 | 1000 |
| 1731022200 | 30.4552 | 0.15 | 0.48 | 30.31 | 30.4552 | 30.31 | 557 |
| 1730935800 | 30.31 | 0.55 | 1.85 | 30.245 | 30.38 | 30.24 | 8117 |
| 1730849400 | 29.759 | 0.29 | 0.99 | 29.4662 | 29.759 | 29.4662 | 3 |
| 1730763000 | 29.4662 | -0.06 | -0.19 | 29.5226 | 29.53 | 29.4662 | 3269 |
| 1730500200 | 29.5226 | 0.05 | 0.19 | 29.4678 | 29.6 | 29.4678 | 1501 |
| 1730413800 | 29.4678 | -0.41 | -1.38 | 29.8799 | 29.8799 | 29.4678 | 7746 |
| 1730327400 | 29.8799 | -0.09 | -0.30 | 29.9695 | 30.0002 | 29.8799 | 5662 |
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
