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 | -0.76 | -2.3937007874 | 31.75 | 33.1235 | 30.02 | 16634 | 31.6432945 | CS |
| 4 | 0.88 | 2.92261707074 | 30.11 | 33.1235 | 29.35 | 15162 | 30.98785541 | CS |
| 12 | -1.17 | -3.63805970149 | 32.16 | 35.2464 | 27.44 | 14596 | 31.44426553 | CS |
| 26 | 5.02 | 19.3299961494 | 25.97 | 35.2464 | 25.31 | 15381 | 30.492676 | CS |
| 52 | 5.09 | 19.6525096525 | 25.9 | 35.2464 | 22.47 | 13644 | 28.06610659 | CS |
| 156 | -3.05 | -8.96004700353 | 34.04 | 36.87 | 21.22 | 20607 | 29.49406477 | CS |
| 260 | 2.51 | 8.81320224719 | 28.48 | 36.87 | 12.07 | 21483 | 26.94007853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 30.99 | -0.48 | -1.53 | 31.08 | 31.24 | 30.9 | 9489 |
| 1739316900 | 31.47 | -0.09 | -0.29 | 31.27 | 31.555 | 31 | 20435 |
| 1739230500 | 31.56 | -0.03 | -0.09 | 31.65 | 33.1235 | 31.47 | 9403 |
| 1738971300 | 31.59 | -1.07 | -3.28 | 32.4 | 32.869999 | 31.41 | 30837 |
| 1738884900 | 32.659999 | 1.05 | 3.32 | 31.75 | 32.659999 | 31.46 | 12070 |
| 1738798500 | 31.61 | 0.1 | 0.32 | 31.75 | 31.75 | 31.32 | 18422 |
| 1738712100 | 31.51 | 0.35 | 1.12 | 30.66 | 31.71 | 30.45 | 14668 |
| 1738625700 | 31.16 | -0.02 | -0.06 | 30.57 | 31.16 | 30.52 | 10669 |
| 1738366500 | 31.18 | -0.47 | -1.48 | 31.7 | 32 | 31.01 | 20751 |
| 1738280100 | 31.65 | 0.4 | 1.28 | 31.22 | 31.9 | 31.2 | 15511 |
| 1738193700 | 31.25 | 0.62 | 2.02 | 30.88 | 31.27 | 30.69 | 11760 |
| 1738107300 | 30.63 | 0.2 | 0.66 | 30.66 | 30.95 | 30.49 | 10350 |
| 1738020900 | 30.43 | 0.37 | 1.23 | 30.31 | 31 | 30.27 | 16865 |
| 1737761700 | 30.06 | 0.32 | 1.08 | 30.45 | 30.7499 | 30.02 | 9570 |
| 1737675300 | 29.74 | 0 | 0.00 | 29.74 | 29.74 | 29.74 | 0 |
| 1737588900 | 29.74 | -0.09 | -0.30 | 29.99 | 30.075 | 29.35 | 11677 |
| 1737502500 | 29.83 | -0.22 | -0.73 | 30.43 | 30.8054 | 29.83 | 7280 |
| 1737156900 | 30.05 | 0.53 | 1.80 | 29.8 | 30.89 | 29.35 | 17154 |
| 1737070500 | 29.52 | -0.88 | -2.89 | 30.11 | 30.16 | 29.43 | 21962 |
| 1736984100 | 30.4 | 1.16 | 3.97 | 29.5 | 30.5 | 29.5 | 11882 |
| 1736897700 | 29.24 | 1.11 | 3.95 | 28.21 | 29.24 | 28.21 | 10054 |
| 1736811300 | 28.13 | 0.16 | 0.57 | 27.54 | 28.49 | 27.54 | 12072 |
| 1736552100 | 27.97 | -0.76 | -2.65 | 28.2 | 28.31 | 27.44 | 14290 |
| 1736379300 | 28.73 | 0.03 | 0.10 | 28.6 | 28.88 | 28.45 | 14679 |
| 1736292900 | 28.7 | -0.78 | -2.65 | 29.25 | 29.25 | 28.51 | 17447 |
| 1736206500 | 29.48 | -0.7 | -2.32 | 30.2 | 30.3499 | 29.41 | 16801 |
| 1735947300 | 30.18 | -0.12 | -0.40 | 30.66 | 30.66 | 30.08 | 11831 |
| 1735860900 | 30.3 | -0.85 | -2.73 | 31.4 | 31.62 | 30.21 | 20329 |
| 1735688100 | 31.15 | -0.14 | -0.45 | 31.49 | 31.8568 | 31 | 11195 |
| 1735601700 | 31.29 | -0.07 | -0.22 | 31.25 | 31.68 | 31 | 7853 |
| 1735342500 | 31.36 | -0.45 | -1.41 | 31.96 | 31.96 | 31.3 | 14834 |
| 1735256100 | 31.81 | 0.24 | 0.76 | 31.35 | 31.88 | 31.35 | 7173 |
| 1735077840 | 31.57 | 0.48 | 1.54 | 31.28 | 32.13 | 31.24 | 19553 |
| 1734996900 | 31.09 | -0.91 | -2.84 | 31.7 | 32.189999 | 31.02 | 18454 |
| 1734737700 | 32 | 1.39 | 4.54 | 30.73 | 32.415 | 30.73 | 30906 |
| 1734651300 | 30.61 | 0.08 | 0.26 | 32.4544 | 32.4544 | 30.6 | 11458 |
| 1734564900 | 30.53 | -1.94 | -5.97 | 32.284999 | 32.869999 | 30.43 | 15959 |
| 1734478500 | 32.47 | -0.65 | -1.96 | 33.1 | 33.1 | 32.47 | 11674 |
| 1734392100 | 33.119999 | 0.48 | 1.47 | 32.6 | 33.27 | 32.6 | 9188 |
| 1734132900 | 32.64 | 0.01 | 0.03 | 32.31 | 32.75 | 32.299999 | 10824 |
| 1734046500 | 32.63 | -0.64 | -1.92 | 32.729999 | 32.729999 | 32.595 | 6487 |
| 1733960100 | 33.27 | 0.64 | 1.96 | 32.869999 | 33.369999 | 32.869999 | 21100 |
| 1733873700 | 32.63 | -0.01 | -0.03 | 32.5 | 33.39 | 32.5 | 18781 |
| 1733787300 | 32.64 | -0.36 | -1.09 | 32.81 | 33 | 32.61 | 12652 |
| 1733528100 | 33 | -0.02 | -0.06 | 33.049999 | 33.299999 | 32.52 | 16555 |
| 1733441700 | 33.02 | 0.13 | 0.40 | 33.009999 | 33.15 | 32.89 | 10290 |
| 1733355300 | 32.89 | 0.19 | 0.58 | 33.1 | 33.1 | 32.5 | 7967 |
| 1733268900 | 32.7 | -0.37 | -1.12 | 33.28 | 33.28 | 32.5 | 8535 |
| 1733182500 | 33.07 | -0.08 | -0.24 | 33.439999 | 33.439999 | 32.909999 | 15328 |
| 1732917840 | 33.15 | -0.35 | -1.04 | 32.65 | 33.38 | 32.509999 | 5960 |
| 1732750500 | 33.5 | -0.64 | -1.87 | 34.5 | 35.2464 | 33.5 | 9539 |
| 1732664100 | 34.14 | -0.4 | -1.16 | 34.29 | 34.32 | 33.84 | 24256 |
| 1732577700 | 34.54 | 1.34 | 4.04 | 33.88 | 34.79 | 33.88 | 14686 |
| 1732318500 | 33.2 | 0.78 | 2.41 | 32.799999 | 33.4 | 32.765 | 11783 |
| 1732232100 | 32.42 | 0.64 | 2.01 | 32.159999 | 32.909999 | 32.155 | 22335 |
| 1732145700 | 31.78 | -0.32 | -0.98 | 31.75 | 32.1 | 31.75 | 42151 |
| 1732059300 | 32.095 | 0.59 | 1.89 | 31.0145 | 32.32 | 31.0145 | 25124 |
| 1731972900 | 31.5 | -0.75 | -2.33 | 32.52 | 32.63 | 31.5 | 18002 |
| 1731713700 | 32.25 | -0.41 | -1.26 | 32.02 | 33.1704 | 32 | 23447 |
| 1731627300 | 32.659999 | 0.15 | 0.46 | 32.354999 | 32.799999 | 32.31 | 18627 |
| 1731540900 | 32.509999 | -0.09 | -0.28 | 32.655 | 32.79 | 32.384999 | 21139 |
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
