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 | -0.27 | -0.951039098274 | 28.39 | 28.39 | 27.81 | 102886 | 28.09670963 | SP |
| 4 | -0.51 | -1.78134823612 | 28.63 | 28.9 | 27.81 | 99606 | 28.43267276 | SP |
| 12 | 0.13 | 0.464451589854 | 27.99 | 28.9 | 26.81 | 175720 | 27.93489012 | SP |
| 26 | 0.67 | 2.44080145719 | 27.45 | 28.9 | 26.4 | 292949 | 27.41713649 | SP |
| 52 | 1.14 | 4.22535211268 | 26.98 | 28.9 | 24.344 | 220089 | 26.9683012 | SP |
| 156 | -2.91 | -9.37802126974 | 31.03 | 31.935 | 21.2 | 248818 | 27.07981541 | SP |
| 260 | -0.7 | -2.42886884108 | 28.82 | 31.96 | 18.76 | 383959 | 26.64717614 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 28.12 | -0.05 | -0.18 | 28.12 | 28.1504 | 28.05 | 52129 |
| 1718749800 | 28.17 | 0.12 | 0.43 | 28.09 | 28.19 | 28.07 | 97670 |
| 1718663400 | 28.05 | 0.07 | 0.25 | 27.87 | 28.06 | 27.84 | 84739 |
| 1718404200 | 27.98 | -0.2 | -0.71 | 27.89 | 27.98 | 27.81 | 111424 |
| 1718317800 | 28.18 | -0.33 | -1.16 | 28.39 | 28.39 | 28.095 | 117710 |
| 1718231400 | 28.51 | 0.22 | 0.78 | 28.75 | 28.75 | 28.49 | 114030 |
| 1718145000 | 28.2902 | -0.31 | -1.08 | 28.34 | 28.3412 | 28.1567 | 97951 |
| 1718058600 | 28.6 | 0.04 | 0.12 | 28.52 | 28.6219 | 28.44 | 46300 |
| 1717799400 | 28.565 | -0.29 | -0.99 | 28.61 | 28.694 | 28.55 | 95278 |
| 1717713000 | 28.85 | 0.03 | 0.10 | 28.77 | 28.8909 | 28.77 | 90535 |
| 1717626600 | 28.82 | 0.02 | 0.09 | 28.86 | 28.86 | 28.72 | 75912 |
| 1717540200 | 28.795 | -0.03 | -0.09 | 28.8 | 28.8051 | 28.685 | 74989 |
| 1717453800 | 28.82 | 0.09 | 0.30 | 28.85 | 28.9 | 28.725 | 105052 |
| 1717194600 | 28.735 | 0.31 | 1.11 | 28.68 | 28.735 | 28.52 | 81901 |
| 1717108200 | 28.42 | 0.25 | 0.87 | 28.33 | 28.47 | 28.33 | 91725 |
| 1717021800 | 28.175 | -0.41 | -1.42 | 28.29 | 28.32 | 28.17 | 181503 |
| 1716935400 | 28.58 | 0 | 0.00 | 28.71 | 28.73 | 28.505 | 94761 |
| 1716589800 | 28.58 | 0.22 | 0.78 | 28.56 | 28.6217 | 28.51 | 63833 |
| 1716503400 | 28.36 | -0.11 | -0.39 | 28.63 | 28.67 | 28.31 | 173937 |
| 1716417000 | 28.47 | -0.22 | -0.77 | 28.49 | 28.5589 | 28.42 | 120700 |
| 1716330600 | 28.69 | -0.02 | -0.07 | 28.65 | 28.7187 | 28.65 | 71432 |
| 1716244200 | 28.71 | 0 | 0.00 | 28.72 | 28.82 | 28.69 | 73746 |
| 1715985000 | 28.71 | 0.07 | 0.24 | 28.6 | 28.72 | 28.58 | 79856 |
| 1715898600 | 28.64 | -0.09 | -0.31 | 28.64 | 28.71 | 28.615 | 91282 |
| 1715812200 | 28.73 | 0.18 | 0.63 | 28.66 | 28.735 | 28.56 | 619464 |
| 1715725800 | 28.55 | 0.15 | 0.53 | 28.47 | 28.55 | 28.46 | 86387 |
| 1715639400 | 28.4 | 0 | 0.00 | 28.41 | 28.4791 | 28.37 | 96414 |
| 1715380200 | 28.4 | 0.07 | 0.25 | 28.44 | 28.46 | 28.37 | 69941 |
| 1715293800 | 28.33 | 0.22 | 0.80 | 28.09 | 28.335 | 28.09 | 78933 |
| 1715207400 | 28.105 | -0.02 | -0.05 | 27.99 | 28.11 | 27.99 | 123871 |
| 1715121000 | 28.12 | 0.01 | 0.04 | 28.17 | 28.2 | 28.08 | 134004 |
| 1715034600 | 28.11 | 0.18 | 0.63 | 28.09 | 28.12 | 28.035 | 85656 |
| 1714775400 | 27.935 | 0.22 | 0.78 | 28.03 | 28.03 | 27.79 | 1421285 |
| 1714689000 | 27.72 | 0.35 | 1.28 | 27.61 | 27.745 | 27.47 | 106914 |
| 1714602600 | 27.37 | -0.02 | -0.07 | 27.33 | 27.625 | 27.3 | 224402 |
| 1714516200 | 27.39 | -0.31 | -1.12 | 27.58 | 27.67 | 27.385 | 189018 |
| 1714429800 | 27.7 | 0.17 | 0.62 | 27.68 | 27.74 | 27.62 | 68662 |
| 1714170600 | 27.53 | 0.13 | 0.47 | 27.51 | 27.57 | 27.445 | 56250 |
| 1714084200 | 27.4 | -0.13 | -0.45 | 27.22 | 27.4385 | 27.14 | 98868 |
| 1713997800 | 27.525 | -0.11 | -0.38 | 27.59 | 27.63 | 27.44 | 112954 |
| 1713911400 | 27.63 | 0.22 | 0.80 | 27.44 | 27.66 | 27.44 | 178026 |
| 1713825000 | 27.41 | 0.4 | 1.48 | 27.28 | 27.485 | 27.23 | 317753 |
| 1713565800 | 27.01 | 0.11 | 0.41 | 26.98 | 27.09 | 26.95 | 166261 |
| 1713479400 | 26.9 | -0.02 | -0.07 | 26.94 | 27.0399 | 26.85 | 88893 |
| 1713393000 | 26.92 | 0.03 | 0.11 | 27.03 | 27.03 | 26.8142 | 101801 |
| 1713306600 | 26.89 | -0.26 | -0.96 | 26.98 | 26.99 | 26.81 | 253567 |
| 1713220200 | 27.15 | -0.08 | -0.29 | 27.5 | 27.51 | 27.105 | 171371 |
| 1712961000 | 27.23 | -0.33 | -1.20 | 27.38 | 27.47 | 27.2 | 205712 |
| 1712874600 | 27.56 | 0.05 | 0.18 | 27.61 | 27.63 | 27.36 | 393235 |
| 1712788200 | 27.51 | -0.35 | -1.24 | 27.52 | 27.63 | 27.41 | 173598 |
| 1712701800 | 27.855 | -0.02 | -0.07 | 27.97 | 27.97 | 27.75 | 77973 |
| 1712615400 | 27.875 | 0.11 | 0.41 | 27.85 | 27.93 | 27.84 | 92789 |
| 1712356200 | 27.76 | 0.09 | 0.33 | 27.62 | 27.79 | 27.6 | 121313 |
| 1712269800 | 27.67 | -0.19 | -0.66 | 27.99 | 28.0234 | 27.64 | 198015 |
| 1712183400 | 27.855 | 0.16 | 0.60 | 27.62 | 27.89 | 27.62 | 1198966 |
| 1712097000 | 27.69 | -0.16 | -0.57 | 27.67 | 27.74 | 27.6431 | 123370 |
| 1712010600 | 27.85 | -0.15 | -0.54 | 27.91 | 28.01 | 27.8002 | 116130 |
| 1711665000 | 28 | -0.04 | -0.14 | 27.99 | 28.06 | 27.97 | 260169 |
| 1711578600 | 28.04 | 0.18 | 0.65 | 27.95 | 28.05 | 27.9342 | 218738 |
| 1711492200 | 27.86 | 0.04 | 0.14 | 27.92 | 27.949 | 27.86 | 105576 |
| 1711405800 | 27.82 | -0.02 | -0.07 | 27.82 | 27.915 | 27.82 | 217190 |
| 1711146600 | 27.84 | -0.09 | -0.32 | 27.93 | 27.98 | 27.83 | 113670 |
| 1711060200 | 27.93 | -0.07 | -0.25 | 28.03 | 28.03 | 27.93 | 130286 |
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
