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 | -0.52 | -1.66346769034 | 31.26 | 32.17 | 30.58 | 284285 | 31.1788671 | CS |
| 4 | -0.18 | -0.582147477361 | 30.92 | 32.17 | 29.3 | 336404 | 30.82000231 | CS |
| 12 | -1.42 | -4.41542288557 | 32.16 | 32.5 | 28.7 | 337055 | 30.62393827 | CS |
| 26 | -0.75 | -2.38170847888 | 31.49 | 33.845 | 28.7 | 288023 | 31.27059605 | CS |
| 52 | 3.49 | 12.8073394495 | 27.25 | 33.845 | 25.7 | 291382 | 29.90329986 | CS |
| 156 | 2.55 | 9.04576090812 | 28.19 | 36.49 | 24.66 | 298061 | 30.51939935 | CS |
| 260 | 2.52 | 8.92983699504 | 28.22 | 36.49 | 16.36 | 261451 | 29.9340255 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 31.3 | -0.04 | -0.13 | 31.46 | 32.17 | 31.145 | 333124 |
| 1741390800 | 31.34 | 0.29 | 0.93 | 31.12 | 31.535 | 30.91 | 271477 |
| 1741304400 | 31.05 | -0.09 | -0.29 | 30.99 | 31.25 | 30.58 | 242575 |
| 1741218000 | 31.14 | 0.1 | 0.32 | 31.03 | 31.375 | 30.815 | 256786 |
| 1741131600 | 31.04 | -0.2 | -0.64 | 31.26 | 31.74 | 31.04 | 312184 |
| 1741045200 | 31.24 | -0.16 | -0.51 | 31.4 | 31.5775 | 31.09 | 275458 |
| 1740786000 | 31.4 | 0.21 | 0.67 | 31.33 | 31.63 | 31.27 | 405498 |
| 1740699600 | 31.19 | 0.02 | 0.06 | 31.01 | 31.46 | 31 | 395474 |
| 1740613200 | 31.17 | -0.21 | -0.67 | 31.34 | 31.52 | 31.01 | 187965 |
| 1740526800 | 31.38 | 0.66 | 2.15 | 30.73 | 31.53 | 30.59 | 306059 |
| 1740440400 | 30.72 | 0.32 | 1.05 | 30.34 | 30.97 | 30.26 | 347236 |
| 1740181200 | 30.4 | 0.18 | 0.60 | 30.51 | 30.535 | 30.1586 | 306960 |
| 1740094800 | 30.22 | 0.06 | 0.20 | 30.1 | 30.41 | 30.0201 | 293994 |
| 1740008400 | 30.16 | -0.19 | -0.63 | 30.15 | 30.47 | 30.05 | 397334 |
| 1739922000 | 30.35 | 0.05 | 0.17 | 30.25 | 30.67 | 30.0286 | 261143 |
| 1739576400 | 30.3 | -0.65 | -2.10 | 30.92 | 31.1366 | 30.3 | 283284 |
| 1739490000 | 30.95 | 0.83 | 2.76 | 30.16 | 31.1 | 29.3 | 516840 |
| 1739403600 | 30.12 | -0.64 | -2.08 | 30.3 | 30.47 | 29.82 | 593368 |
| 1739317200 | 30.76 | -0.23 | -0.74 | 30.92 | 30.97 | 30.58 | 399645 |
| 1739230800 | 30.99 | -0.14 | -0.45 | 31.11 | 31.18 | 30.81 | 175944 |
| 1738971600 | 31.13 | -0.14 | -0.45 | 31.22 | 31.38 | 30.95 | 217409 |
| 1738885200 | 31.27 | -0.11 | -0.35 | 31.57 | 31.575 | 31.084 | 216763 |
| 1738798800 | 31.38 | 0.44 | 1.42 | 31.18 | 31.5 | 30.8908 | 220047 |
| 1738712400 | 30.94 | 0.02 | 0.06 | 30.74 | 30.9941 | 30.47 | 572614 |
| 1738626000 | 30.92 | -0.09 | -0.29 | 30.79 | 31.05 | 30.575 | 270150 |
| 1738366800 | 31.01 | -0.03 | -0.10 | 30.97 | 31.24 | 30.7079 | 296835 |
| 1738280400 | 31.04 | 0.67 | 2.21 | 30.72 | 31.175 | 30.505 | 395914 |
| 1738194000 | 30.37 | -0.63 | -2.03 | 30.9 | 31.16 | 30.195 | 320076 |
| 1738107600 | 31 | -0.28 | -0.90 | 31.25 | 31.55 | 30.92 | 344313 |
| 1738021200 | 31.28 | 0.75 | 2.46 | 30.72 | 31.7487 | 30.72 | 628476 |
| 1737762000 | 30.53 | 0.03 | 0.10 | 30.18 | 30.69 | 29.67 | 300714 |
| 1737675600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1737589200 | 30.5 | -0.79 | -2.52 | 31.11 | 31.11 | 30.39 | 279437 |
| 1737502800 | 31.29 | 0.5 | 1.62 | 31.1578 | 31.34 | 31.0518 | 211779 |
| 1737157200 | 30.79 | -0.21 | -0.68 | 31.19 | 31.61 | 30.73 | 363077 |
| 1737070800 | 31 | 0.56 | 1.84 | 30.56 | 31.19 | 30.41 | 310558 |
| 1736984400 | 30.44 | 0.22 | 0.73 | 31.26 | 31.26 | 30.24 | 304522 |
| 1736898000 | 30.22 | 0.41 | 1.38 | 30.15 | 30.25 | 29.86 | 231830 |
| 1736811600 | 29.81 | 0.7 | 2.40 | 29.07 | 29.91 | 29.0312 | 401216 |
| 1736552400 | 29.11 | -0.43 | -1.46 | 29 | 29.17 | 28.7 | 364243 |
| 1736379600 | 29.54 | 0.04 | 0.14 | 29.32 | 29.57 | 29.08 | 275522 |
| 1736293200 | 29.5 | -0.14 | -0.47 | 29.72 | 29.9358 | 29.3 | 410827 |
| 1736206800 | 29.64 | -0.33 | -1.10 | 29.82 | 30.135 | 29.6 | 310201 |
| 1735947600 | 29.97 | 0.39 | 1.32 | 29.8222 | 29.97 | 29.6001 | 330602 |
| 1735861200 | 29.58 | -0.55 | -1.83 | 30.0155 | 30.2 | 29.445 | 246666 |
| 1735688400 | 30.13 | 0.2 | 0.67 | 29.99 | 30.49 | 29.95 | 550254 |
| 1735602000 | 29.93 | 0.12 | 0.40 | 29.55 | 30.02 | 29.42 | 319822 |
| 1735342800 | 29.81 | -0.45 | -1.49 | 30.06 | 30.37 | 29.69 | 245043 |
| 1735256400 | 30.26 | -0.49 | -1.59 | 30.14 | 30.44 | 30.12 | 173344 |
| 1735077840 | 30.75 | 0.36 | 1.18 | 30.32 | 30.75 | 30.2461 | 129870 |
| 1734997200 | 30.39 | -0.16 | -0.52 | 30.52 | 30.55 | 30.01 | 263560 |
| 1734738000 | 30.55 | 0.29 | 0.96 | 30.38 | 31.0688 | 30.29 | 1074477 |
| 1734651600 | 30.26 | -0.93 | -2.98 | 31.5 | 31.5 | 30.22 | 311631 |
| 1734565200 | 31.19 | -0.95 | -2.96 | 32.25 | 32.5 | 31.12 | 272740 |
| 1734478800 | 32.14 | 0.1 | 0.31 | 32.07 | 32.435 | 32.07 | 301833 |
| 1734392400 | 32.04 | -0.02 | -0.06 | 31.93 | 32.32 | 31.91 | 206242 |
| 1734133200 | 32.06 | -0.14 | -0.43 | 32.02 | 32.159999 | 31.815 | 231112 |
| 1734046800 | 32.2 | -0.08 | -0.25 | 32.229999 | 32.6 | 32.0705 | 184948 |
| 1733960400 | 32.28 | -0.07 | -0.22 | 32.325 | 32.6395 | 32.18 | 272725 |
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
