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 | 0.0436 | 0.136187438895 | 32.0147 | 32.3244 | 31.7558 | 0 | 0 | IX |
| 4 | 0.5375 | 1.70522321768 | 31.5208 | 32.3244 | 30.2711 | 0 | 0 | IX |
| 12 | -0.5747 | -1.76110072626 | 32.633 | 33.4904 | 28.5922 | 0 | 0 | IX |
| 26 | 1.1244 | 3.63484720646 | 30.9339 | 33.4904 | 28.5922 | 0 | 0 | IX |
| 52 | 7.0384 | 28.1312075588 | 25.0199 | 33.4904 | 23.6929 | 0 | 0 | IX |
| 156 | 6.746 | 26.6510747739 | 25.3123 | 33.4904 | 23.6929 | 0 | 0 | IX |
| 260 | 6.746 | 26.6510747739 | 25.3123 | 33.4904 | 23.6929 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727454600 | 32.0583 | -0.04 | -0.14 | 32.1789 | 32.200699 | 31.9441 | 0 |
| 1727368200 | 32.103299 | 0.02 | 0.07 | 32.1333 | 32.324399 | 31.9579 | 0 |
| 1727281800 | 32.0801 | 0.12 | 0.39 | 31.8727 | 32.1435 | 31.8455 | 0 |
| 1727195400 | 31.9555 | -0.02 | -0.05 | 31.9891 | 32.0141 | 31.7558 | 0 |
| 1727109000 | 31.9707 | -0.05 | -0.16 | 32.0414 | 32.0855 | 31.9192 | 0 |
| 1726849800 | 32.0214 | -0.05 | -0.15 | 32.014699 | 32.1479 | 31.9603 | 0 |
| 1726763400 | 32.0703 | 0.53 | 1.68 | 31.4677 | 32.1663 | 31.4407 | 0 |
| 1726677000 | 31.5413 | -0.22 | -0.69 | 31.5552 | 31.5913 | 31.4622 | 0 |
| 1726590600 | 31.7603 | 0.22 | 0.69 | 31.6027 | 31.8474 | 31.5442 | 0 |
| 1726504200 | 31.543 | -0.16 | -0.50 | 31.5783 | 31.6437 | 31.4593 | 0 |
| 1726245000 | 31.7023 | 0.2 | 0.62 | 31.5611 | 31.709 | 31.3921 | 0 |
| 1726158600 | 31.5056 | 0.64 | 2.08 | 31.5354 | 31.6388 | 31.362 | 0 |
| 1726072200 | 30.8633 | 0.09 | 0.30 | 30.8355 | 31.1068 | 30.5106 | 0 |
| 1725985800 | 30.7702 | 0 | 0.01 | 30.8858 | 30.9438 | 30.7241 | 0 |
| 1725899400 | 30.7685 | 0.45 | 1.49 | 30.4358 | 30.8393 | 30.4337 | 0 |
| 1725640200 | 30.3171 | -0.43 | -1.39 | 30.5626 | 31.0037 | 30.2711 | 0 |
| 1725553800 | 30.7441 | -0.34 | -1.10 | 31.0012 | 31.1215 | 30.7317 | 0 |
| 1725467400 | 31.0852 | -0.38 | -1.21 | 31.1383 | 31.271 | 31.0085 | 0 |
| 1725381000 | 31.4662 | -0.46 | -1.45 | 31.9493 | 32.0144 | 31.3765 | 0 |
| 1725294600 | 31.9296 | 0.34 | 1.08 | 31.8433 | 32.0116 | 31.813 | 0 |
| 1725035400 | 31.5886 | -0.11 | -0.35 | 31.5208 | 31.8249 | 31.4853 | 0 |
| 1724949000 | 31.6989 | 0.4 | 1.27 | 31.2898 | 31.7983 | 31.2864 | 0 |
| 1724862600 | 31.3001 | -0.21 | -0.66 | 31.5878 | 31.6302 | 31.2908 | 0 |
| 1724776200 | 31.5092 | -0.14 | -0.45 | 31.6274 | 31.6524 | 31.4146 | 0 |
| 1724689800 | 31.6503 | -0.01 | -0.02 | 31.6776 | 31.8503 | 31.5969 | 0 |
| 1724430600 | 31.6554 | 0.14 | 0.44 | 31.4505 | 31.8088 | 31.4316 | 0 |
| 1724344200 | 31.5176 | -0.16 | -0.50 | 31.7053 | 31.8941 | 31.5176 | 0 |
| 1724257800 | 31.6752 | -0.1 | -0.32 | 31.6843 | 31.8526 | 31.6246 | 0 |
| 1724171400 | 31.777 | -0.13 | -0.42 | 31.9873 | 32.0135 | 31.7562 | 0 |
| 1724085000 | 31.9107 | 0.05 | 0.16 | 31.7562 | 31.9224 | 31.719 | 0 |
| 1723825800 | 31.8605 | -0.02 | -0.06 | 31.9219 | 31.9219 | 31.6962 | 0 |
| 1723739400 | 31.8812 | 0.73 | 2.33 | 31.2346 | 31.8812 | 31.2248 | 0 |
| 1723653000 | 31.1562 | 0.26 | 0.85 | 31.0322 | 31.194 | 30.911 | 0 |
| 1723566600 | 30.8946 | 0.32 | 1.03 | 30.5918 | 30.8994 | 30.4764 | 0 |
| 1723480200 | 30.5795 | 0.22 | 0.71 | 30.5749 | 30.7875 | 30.5093 | 0 |
| 1723221000 | 30.3633 | 0.14 | 0.47 | 30.3913 | 30.4812 | 30.2318 | 0 |
| 1723134600 | 30.2221 | 0.03 | 0.10 | 29.4296 | 30.2775 | 29.3031 | 0 |
| 1723048200 | 30.1925 | 0.68 | 2.29 | 29.5771 | 30.3751 | 29.5187 | 0 |
| 1722961800 | 29.5154 | 0.22 | 0.77 | 29.164 | 29.6677 | 29.0393 | 0 |
| 1722875400 | 29.2912 | -0.9 | -2.99 | 29.9122 | 30.0262 | 28.5922 | 0 |
| 1722616200 | 30.1953 | -1.21 | -3.87 | 31.2173 | 31.2528 | 29.9643 | 0 |
| 1722529800 | 31.4101 | -0.61 | -1.92 | 31.8532 | 32.0612 | 31.4085 | 0 |
| 1722443400 | 32.023899 | 0.34 | 1.08 | 31.5932 | 32.051299 | 31.4593 | 0 |
| 1722357000 | 31.6819 | -0.17 | -0.52 | 31.9411 | 32.0501 | 31.6559 | 0 |
| 1722270600 | 31.8471 | 0.06 | 0.19 | 31.7925 | 32.0657 | 31.7876 | 0 |
| 1722011400 | 31.7868 | 0.15 | 0.48 | 31.3918 | 31.8176 | 31.3869 | 0 |
| 1721925000 | 31.6359 | -0.23 | -0.74 | 31.6317 | 31.7015 | 31.3201 | 0 |
| 1721838600 | 31.8702 | -0.86 | -2.62 | 32.5649 | 32.5649 | 31.83 | 0 |
| 1721752200 | 32.7289 | 0.3 | 0.91 | 32.636899 | 32.7753 | 32.5993 | 0 |
| 1721665800 | 32.4322 | 0.16 | 0.49 | 32.2289 | 32.588 | 32.2108 | 0 |
| 1721406600 | 32.2736 | -0.19 | -0.59 | 32.4687 | 32.578699 | 32.2688 | 0 |
| 1721320200 | 32.4636 | -0.33 | -1.01 | 32.6719 | 32.821599 | 32.423699 | 0 |
| 1721233800 | 32.7947 | -0.6 | -1.79 | 33.4754 | 33.482 | 32.746299 | 0 |
| 1721147400 | 33.3922 | 0.06 | 0.19 | 33.2122 | 33.4904 | 33.2034 | 0 |
| 1721061000 | 33.3301 | 0.12 | 0.37 | 33.118699 | 33.377899 | 33.072699 | 0 |
| 1720801800 | 33.2058 | 0.36 | 1.08 | 32.9316 | 33.216099 | 32.832099 | 0 |
| 1720715400 | 32.8506 | -0.1 | -0.31 | 33.212899 | 33.2132 | 32.817999 | 0 |
| 1720629000 | 32.9525 | 0.16 | 0.48 | 32.793999 | 32.9683 | 32.7642 | 0 |
| 1720542600 | 32.793799 | 0.1 | 0.30 | 32.7873 | 32.8369 | 32.7549 | 0 |
| 1720456200 | 32.696199 | 0.06 | 0.19 | 32.5797 | 32.773699 | 32.5721 | 0 |
| 1720197000 | 32.635199 | -0.03 | -0.10 | 32.633 | 32.6912 | 32.522 | 0 |
| 1720110600 | 32.6677 | 0.06 | 0.17 | 32.7903 | 32.7956 | 32.6383 | 0 |
| 1720024200 | 32.612499 | 0.09 | 0.26 | 32.7098 | 32.716 | 32.505699 | 0 |
| 1719937800 | 32.5268 | 0.08 | 0.25 | 32.548299 | 32.5666 | 32.4442 | 0 |
| 1719851400 | 32.447 | -0.09 | -0.29 | 32.3071 | 32.5063 | 32.2935 | 0 |
| 1719592200 | 32.5404 | 0.28 | 0.86 | 32.3791 | 32.6953 | 32.351 | 0 |
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
