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 | -0.65 | -2.0325203252 | 31.98 | 32.28 | 30.99 | 185163 | 31.6799515 | CS |
| 4 | -1.47 | -4.48170731707 | 32.8 | 33.62 | 30.99 | 170317 | 32.15605132 | CS |
| 12 | 2.29 | 7.88567493113 | 29.04 | 33.62 | 28.04 | 162695 | 30.87383397 | CS |
| 26 | 7.09 | 29.2491749175 | 24.24 | 33.62 | 23.95 | 157812 | 28.99808724 | CS |
| 52 | 3.07 | 10.8634111819 | 28.26 | 33.62 | 20.56 | 124354 | 26.83313146 | CS |
| 156 | -1.94 | -5.8310790502 | 33.27 | 37.64 | 17.94 | 80986 | 25.64252604 | CS |
| 260 | -3.54 | -10.1519931173 | 34.87 | 37.64 | 17.67 | 75986 | 26.07920061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 31.1 | -0.95 | -2.96 | 32.049999 | 32.064999 | 30.99 | 205418 |
| 1741390800 | 32.049999 | 0.44 | 1.39 | 31.74 | 32.15 | 31.48 | 206472 |
| 1741304400 | 31.61 | -0.58 | -1.80 | 31.91 | 32.13 | 31.55 | 185629 |
| 1741218000 | 32.189999 | 0.62 | 1.96 | 31.52 | 32.28 | 31.52 | 148080 |
| 1741131600 | 31.57 | -0.64 | -1.99 | 31.98 | 32.1 | 31.25 | 180217 |
| 1741045200 | 32.21 | 0.17 | 0.53 | 32.11 | 32.61 | 32 | 75905 |
| 1740786000 | 32.04 | 0.07 | 0.22 | 31.98 | 32.119999 | 31.635 | 187519 |
| 1740699600 | 31.97 | -0.1 | -0.31 | 31.98 | 32.119999 | 31.832 | 113905 |
| 1740613200 | 32.07 | 0.39 | 1.23 | 31.6 | 32.229999 | 31.55 | 119979 |
| 1740526800 | 31.68 | -0.25 | -0.78 | 32.09 | 32.409999 | 31.64 | 374495 |
| 1740440400 | 31.93 | 0.2 | 0.63 | 31.78 | 32.229999 | 31.5983 | 113782 |
| 1740181200 | 31.73 | -0.77 | -2.37 | 32.49 | 32.665 | 31.515 | 144249 |
| 1740094800 | 32.5 | 0.18 | 0.56 | 32.22 | 32.823 | 32.1038 | 186081 |
| 1740008400 | 32.32 | -0.01 | -0.03 | 32.38 | 32.71 | 31.93 | 106741 |
| 1739922000 | 32.33 | -0.96 | -2.88 | 33.11 | 33.534999 | 32.33 | 122573 |
| 1739576400 | 33.29 | 0.37 | 1.12 | 33.119999 | 33.62 | 33 | 217603 |
| 1739490000 | 32.92 | 0.11 | 0.34 | 33 | 33.119999 | 32.784999 | 230459 |
| 1739403600 | 32.81 | -0.11 | -0.33 | 32.799999 | 33.04 | 32.619999 | 112053 |
| 1739317200 | 32.92 | 0.23 | 0.70 | 32.799999 | 33.005 | 32.58 | 204871 |
| 1739230800 | 32.689999 | 0.17 | 0.52 | 32.689999 | 33.08 | 32.575 | 165652 |
| 1738971600 | 32.52 | 0.03 | 0.09 | 32.549999 | 32.82 | 32.28 | 307050 |
| 1738885200 | 32.49 | 1.43 | 4.60 | 31.2 | 33.33 | 31.2 | 733271 |
| 1738798800 | 31.06 | 0.5 | 1.64 | 30.53 | 31.3499 | 30.53 | 334701 |
| 1738712400 | 30.56 | 0.61 | 2.04 | 30 | 30.65 | 30 | 343295 |
| 1738626000 | 29.95 | 0.17 | 0.57 | 29.46 | 30.155 | 29.09 | 179674 |
| 1738366800 | 29.78 | 0.09 | 0.30 | 29.65 | 30 | 29.44 | 241866 |
| 1738280400 | 29.69 | 0.24 | 0.81 | 29.69 | 30.095 | 29.54 | 227101 |
| 1738194000 | 29.45 | 0.22 | 0.75 | 29.23 | 29.72 | 29.1 | 230897 |
| 1738107600 | 29.23 | -0.03 | -0.10 | 29.38 | 29.475 | 29.09 | 136133 |
| 1738021200 | 29.26 | -0.08 | -0.27 | 29.24 | 29.44 | 29.16 | 48843 |
| 1737762000 | 29.34 | 0.29 | 1.00 | 28.97 | 29.35 | 28.9 | 111357 |
| 1737675600 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1737589200 | 29.05 | 0.06 | 0.21 | 28.85 | 29.35 | 28.735 | 80038 |
| 1737502800 | 28.99 | -0.17 | -0.58 | 29.23 | 29.49 | 28.9825 | 43504 |
| 1737157200 | 29.16 | 0.03 | 0.10 | 29.15 | 29.28 | 29 | 67544 |
| 1737070800 | 29.13 | -0.15 | -0.51 | 29.39 | 29.54 | 29 | 111979 |
| 1736984400 | 29.28 | 0.24 | 0.83 | 29.31 | 29.385 | 28.97 | 157695 |
| 1736898000 | 29.04 | 0.1 | 0.35 | 29.17 | 29.62 | 29.04 | 79764 |
| 1736811600 | 28.94 | 0.61 | 2.15 | 28.24 | 29.22 | 28.24 | 69959 |
| 1736552400 | 28.33 | -0.74 | -2.55 | 28.65 | 28.67 | 28.11 | 110089 |
| 1736379600 | 29.07 | -0.26 | -0.89 | 29.06 | 29.46 | 28.91 | 306864 |
| 1736293200 | 29.33 | 0.02 | 0.07 | 29.31 | 29.52 | 29.165 | 88761 |
| 1736206800 | 29.31 | 0.41 | 1.42 | 29.16 | 29.51 | 29.08 | 74511 |
| 1735947600 | 28.9 | -0.31 | -1.06 | 29.39 | 29.39 | 28.62 | 464944 |
| 1735861200 | 29.21 | -0.13 | -0.44 | 29.495 | 29.94 | 29.16 | 92993 |
| 1735688400 | 29.34 | 0.19 | 0.65 | 29.21 | 29.36 | 28.87 | 33722 |
| 1735602000 | 29.15 | 0.07 | 0.24 | 29 | 29.431 | 29 | 50496 |
| 1735342800 | 29.08 | -0.09 | -0.31 | 29.25 | 29.34 | 28.945 | 49287 |
| 1735256400 | 29.17 | -0.01 | -0.03 | 28.04 | 29.31 | 28.04 | 28367 |
| 1735077840 | 29.18 | -0.01 | -0.03 | 29.28 | 29.41 | 29.1 | 13941 |
| 1734997200 | 29.19 | 0.15 | 0.52 | 29.05 | 29.19 | 28.6 | 97065 |
| 1734738000 | 29.04 | 0.1 | 0.35 | 28.62 | 29.245 | 28.6 | 44639 |
| 1734651600 | 28.94 | 0.16 | 0.56 | 29.18 | 29.26 | 28.57 | 105252 |
| 1734565200 | 28.78 | -0.37 | -1.27 | 29.33 | 29.65 | 28.64 | 177472 |
| 1734478800 | 29.15 | -0.12 | -0.41 | 29.04 | 29.49 | 28.935 | 140779 |
| 1734392400 | 29.27 | 0.05 | 0.17 | 29.4 | 29.68 | 29.06 | 142836 |
| 1734133200 | 29.22 | -0.1 | -0.34 | 29.5 | 29.5 | 29.115 | 65957 |
| 1734046800 | 29.32 | -0.4 | -1.35 | 29.57 | 29.905 | 29.22 | 195866 |
| 1733960400 | 29.72 | 0.67 | 2.31 | 29.34 | 29.81 | 29.09 | 196748 |
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
