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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 31.18 | -0.3 | -0.95 | 31.48 | 31.515 | 31.055 | 1657 |
| 1743110820 | 31.48 | -0.15 | -0.46 | 31.6 | 31.6 | 31.415 | 433 |
| 1743024420 | 31.625 | -0.18 | -0.55 | 31.83 | 31.835 | 31.505 | 460 |
| 1742938020 | 31.8 | 0.2 | 0.63 | 31.695 | 31.8 | 31.58 | 7368 |
| 1742851620 | 31.6 | 0.29 | 0.91 | 31.585 | 31.73 | 31.515 | 3696 |
| 1742592420 | 31.315 | -0.13 | -0.40 | 31.485 | 31.51 | 31.28 | 1839 |
| 1742506020 | 31.44 | 0.04 | 0.11 | 31.495 | 31.595 | 31.355 | 3326 |
| 1742419620 | 31.405 | 0.4 | 1.29 | 31.245 | 31.44 | 31.17 | 2379 |
| 1742333220 | 31.005 | -0.47 | -1.49 | 31.31 | 31.345 | 31.005 | 1579 |
| 1742246820 | 31.475 | 0.27 | 0.87 | 31.175 | 31.49 | 31.005 | 4414 |
| 1741987620 | 31.205 | 0.33 | 1.09 | 30.99 | 31.225 | 30.93 | 2408 |
| 1741901220 | 30.87 | -0.15 | -0.48 | 31.015 | 31.07 | 30.78 | 10900 |
| 1741814820 | 31.02 | 0.21 | 0.68 | 30.96 | 31.275 | 30.825 | 4610 |
| 1741728420 | 30.81 | -0.36 | -1.15 | 30.985 | 31.145 | 30.625 | 6171 |
| 1741642020 | 31.17 | -0.44 | -1.39 | 31.545 | 31.585 | 31 | 3949 |
| 1741382820 | 31.61 | 0.09 | 0.30 | 31.435 | 31.675 | 31.265 | 4370 |
| 1741296420 | 31.515 | -0.46 | -1.42 | 31.8 | 31.895 | 31.41 | 8972 |
| 1741210020 | 31.97 | 0.02 | 0.06 | 31.805 | 32.244999 | 31.595 | 2286 |
| 1741123620 | 31.95 | -0.51 | -1.56 | 32.35 | 32.375 | 31.925 | 13984 |
| 1741037220 | 32.455 | -0.02 | -0.06 | 32.82 | 32.88 | 32.365 | 3678 |
| 1740778020 | 32.475 | 0.01 | 0.02 | 32.405 | 32.555 | 32.159999 | 7262 |
| 1740691620 | 32.47 | -0.13 | -0.41 | 32.689999 | 32.784999 | 32.38 | 5080 |
| 1740605220 | 32.604999 | 0.04 | 0.14 | 32.705 | 32.735 | 32.575 | 1806 |
| 1740518820 | 32.56 | -0.1 | -0.31 | 32.555 | 32.674999 | 32.395 | 5200 |
| 1740432420 | 32.659999 | -0.03 | -0.09 | 32.5 | 32.78 | 32.49 | 1534 |
| 1740173220 | 32.689999 | -0.01 | -0.02 | 32.86 | 32.955 | 32.674999 | 1886 |
| 1740086820 | 32.695 | -0.27 | -0.80 | 32.805 | 32.96 | 32.695 | 2750 |
| 1740000420 | 32.96 | 0.01 | 0.02 | 32.945 | 33.049999 | 32.845 | 2830 |
| 1739914020 | 32.955 | -0.01 | -0.02 | 33.055 | 33.06 | 32.875 | 4690 |
| 1739827620 | 32.96 | 0.06 | 0.18 | 32.939999 | 32.965 | 32.83 | 7842 |
| 1739568420 | 32.9 | 0.01 | 0.03 | 32.93 | 32.93 | 32.799999 | 5303 |
| 1739482020 | 32.89 | 0.18 | 0.55 | 32.665 | 32.895 | 32.58 | 2141 |
| 1739395620 | 32.71 | -0.11 | -0.34 | 32.854999 | 32.86 | 32.61 | 3229 |
| 1739309220 | 32.82 | -0.2 | -0.61 | 32.97 | 32.97 | 32.82 | 1228 |
| 1739222820 | 33.02 | 0.27 | 0.81 | 32.895 | 33.034999 | 32.825 | 13132 |
| 1738963620 | 32.755 | 0.04 | 0.11 | 32.924999 | 32.979999 | 32.755 | 3088 |
| 1738877220 | 32.72 | -0.09 | -0.29 | 32.93 | 32.945 | 32.72 | 1557 |
| 1738790820 | 32.814999 | 0.27 | 0.83 | 32.575 | 32.814999 | 32.45 | 2648 |
| 1738704420 | 32.545 | -0.28 | -0.84 | 32.674999 | 32.77 | 32.505 | 5190 |
| 1738618020 | 32.82 | -0.01 | -0.03 | 32.744999 | 32.82 | 32.4 | 7727 |
| 1738358820 | 32.83 | 0.21 | 0.64 | 32.82 | 32.869999 | 32.545 | 3500 |
| 1738272420 | 32.619999 | 0.09 | 0.26 | 32.65 | 32.72 | 32.509999 | 3220 |
| 1738186020 | 32.534999 | -0.03 | -0.08 | 32.485 | 32.64 | 32.43 | 4285 |
| 1738099620 | 32.56 | 0.3 | 0.93 | 32.29 | 32.58 | 32.29 | 14984 |
| 1738013220 | 32.259999 | -0.25 | -0.75 | 32.305 | 32.405 | 32.104999 | 3285 |
| 1737754020 | 32.505 | -0.06 | -0.18 | 32.65 | 32.67 | 32.4 | 2134 |
| 1737667620 | 32.564999 | 0.02 | 0.05 | 32.564999 | 32.58 | 32.465 | 2219 |
| 1737581220 | 32.549999 | 0.06 | 0.18 | 32.595 | 32.595 | 32.465 | 7416 |
| 1737494820 | 32.49 | 0.07 | 0.22 | 32.45 | 32.494999 | 32.34 | 4649 |
| 1737408420 | 32.42 | -0.1 | -0.29 | 32.42 | 32.54 | 32.275 | 4053 |
| 1737149220 | 32.515 | 0.2 | 0.62 | 32.33 | 32.549999 | 32.235 | 3208 |
| 1737062820 | 32.314999 | 0.04 | 0.12 | 32.27 | 32.36 | 32.185 | 5298 |
| 1736976420 | 32.275 | 0.47 | 1.49 | 31.78 | 32.275 | 31.78 | 7602 |
| 1736890020 | 31.8 | -0.09 | -0.27 | 31.91 | 32 | 31.68 | 5676 |
| 1736803620 | 31.885 | -0.18 | -0.55 | 31.99 | 31.995 | 31.705 | 4340 |
| 1736544420 | 32.06 | -0.12 | -0.37 | 32.22 | 32.25 | 31.765 | 14781 |
| 1736458020 | 32.18 | 0.06 | 0.19 | 32.13 | 32.18 | 32.025 | 7208 |
| 1736371620 | 32.119999 | 0 | 0.00 | 32.125 | 32.2 | 32.005 | 1143 |
| 1736285220 | 32.119999 | -0.13 | -0.40 | 32.159999 | 32.259999 | 32.015 | 9281 |
| 1736198820 | 32.25 | -0.06 | -0.17 | 32.465 | 32.465 | 32.165 | 17905 |
| 1735939620 | 32.305 | 0.08 | 0.25 | 32.125 | 32.32 | 32.04 | 7026 |
| 1735853220 | 32.225 | 0.26 | 0.80 | 32.11 | 32.284999 | 32 | 9619 |
| 1735594020 | 31.97 | -0.03 | -0.09 | 32.119999 | 32.125 | 31.97 | 1990 |
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
