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 | 0.2 | 0.699545295558 | 28.59 | 29.2086 | 28.39 | 69009 | 28.67260105 | SP |
| 4 | -1.22 | -4.06531156281 | 30.01 | 30.4 | 28.39 | 47359 | 29.21829847 | SP |
| 12 | -0.95 | -3.19435104237 | 29.74 | 31.3427 | 28.39 | 45847 | 29.71453144 | SP |
| 26 | -0.54 | -1.8411183089 | 29.33 | 31.3427 | 26.53 | 54960 | 28.95853442 | SP |
| 52 | 3.16 | 12.3293015997 | 25.63 | 31.3427 | 24.34 | 124945 | 27.91233603 | SP |
| 156 | 3.82 | 15.2983580296 | 24.97 | 31.3427 | 23.221 | 90710 | 27.58129752 | SP |
| 260 | 3.82 | 15.2983580296 | 24.97 | 31.3427 | 23.221 | 90710 | 27.58129752 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 28.6601 | -0.16 | -0.55 | 28.49 | 28.72 | 28.48 | 83322 |
| 1732059000 | 28.82 | 0.07 | 0.24 | 28.6513 | 28.83 | 28.6 | 57966 |
| 1731972600 | 28.7522 | 0.22 | 0.78 | 28.62 | 28.8342 | 28.47 | 68671 |
| 1731713400 | 28.53 | -0.12 | -0.42 | 28.67 | 28.71 | 28.49 | 82623 |
| 1731627000 | 28.65 | -0.07 | -0.24 | 28.7698 | 29.2086 | 28.65 | 51624 |
| 1731540600 | 28.72 | -0.18 | -0.62 | 28.66 | 28.79 | 28.4 | 67331 |
| 1731454200 | 28.9 | -0.53 | -1.80 | 29.23 | 29.23 | 28.69 | 49139 |
| 1731367800 | 29.43 | -0.06 | -0.20 | 29.41 | 29.46 | 29.32 | 34337 |
| 1731108600 | 29.49 | -0.46 | -1.54 | 29.47 | 29.49 | 29.35 | 49987 |
| 1731022200 | 29.95 | 0.57 | 1.94 | 29.8 | 29.95 | 29.798 | 33732 |
| 1730935800 | 29.38 | -0.44 | -1.48 | 29.31 | 29.93 | 29.2521 | 60120 |
| 1730849400 | 29.82 | 0.27 | 0.91 | 29.69 | 29.82 | 29.67 | 40862 |
| 1730763000 | 29.55 | 0.08 | 0.26 | 29.33 | 29.6925 | 29.33 | 32125 |
| 1730500200 | 29.4741 | 0.05 | 0.18 | 30.4 | 30.4 | 29.4741 | 22039 |
| 1730413800 | 29.42 | -0.16 | -0.54 | 29.51 | 29.905 | 29.1601 | 28314 |
| 1730327400 | 29.58 | -0.67 | -2.21 | 29.62 | 29.85 | 29.58 | 42583 |
| 1730241000 | 30.25 | 0.13 | 0.43 | 30.16 | 30.25 | 29.91 | 25431 |
| 1730154600 | 30.12 | 0.16 | 0.53 | 28.84 | 30.14 | 28.84 | 51113 |
| 1729895400 | 29.96 | 0.01 | 0.03 | 30.14 | 30.15 | 29.85 | 35924 |
| 1729809000 | 29.95 | 0.11 | 0.37 | 30.01 | 30.01 | 29.7601 | 28429 |
| 1729722600 | 29.84 | -0.22 | -0.73 | 29.61 | 29.95 | 29.61 | 28432 |
| 1729636200 | 30.06 | -0.11 | -0.36 | 29.77 | 30.07 | 29.77 | 26030 |
| 1729549800 | 30.17 | -0.26 | -0.85 | 30.04 | 30.27 | 30.04 | 36175 |
| 1729290600 | 30.43 | 0.2 | 0.66 | 30.4 | 30.49 | 30.2506 | 31268 |
| 1729204200 | 30.23 | 0.2 | 0.67 | 29.03 | 30.282 | 29.03 | 42779 |
| 1729117800 | 30.03 | 0.11 | 0.35 | 29.88 | 30.13 | 29.88 | 59980 |
| 1729031400 | 29.925 | -0.59 | -1.92 | 30.2 | 30.2 | 29.9026 | 31491 |
| 1728945000 | 30.5119 | 0.12 | 0.40 | 30.37 | 30.55 | 30.37 | 33473 |
| 1728685800 | 30.39 | 0.09 | 0.30 | 29.96 | 30.51 | 29.66 | 40556 |
| 1728599400 | 30.3 | 0.06 | 0.20 | 29.88 | 30.3 | 29.84 | 27238 |
| 1728513000 | 30.24 | 0.02 | 0.07 | 30.09 | 30.63 | 30.09 | 48904 |
| 1728426600 | 30.22 | -0.44 | -1.44 | 30.23 | 30.27 | 30.1704 | 42099 |
| 1728340200 | 30.66 | 0.13 | 0.43 | 30.49 | 30.71 | 30.45 | 40275 |
| 1728081000 | 30.53 | 0.19 | 0.63 | 30.28 | 30.53 | 30.28 | 46283 |
| 1727994600 | 30.34 | -0.33 | -1.07 | 30.29 | 30.4429 | 30.271 | 40696 |
| 1727908200 | 30.6685 | 0.15 | 0.49 | 30.46 | 30.68 | 30.46 | 35822 |
| 1727821800 | 30.52 | -0.22 | -0.72 | 30.44 | 30.5828 | 30.27 | 65061 |
| 1727735400 | 30.74 | -0.23 | -0.76 | 30.53 | 30.98 | 30.495 | 86059 |
| 1727476200 | 30.9739 | -0.05 | -0.15 | 31.04 | 31.3427 | 30.97 | 36051 |
| 1727389800 | 31.02 | 0.47 | 1.54 | 30.98 | 31.04 | 30.694 | 64132 |
| 1727303400 | 30.55 | 0.29 | 0.96 | 30.21 | 30.56 | 30.04 | 67265 |
| 1727217000 | 30.26 | 0.45 | 1.51 | 29.9 | 30.37 | 29.9 | 60832 |
| 1727130600 | 29.81 | 0.01 | 0.03 | 29.56 | 29.9138 | 29.56 | 34728 |
| 1726871400 | 29.8 | -0.15 | -0.50 | 30.04 | 30.2 | 29.64 | 80838 |
| 1726785000 | 29.95 | 0.61 | 2.08 | 29.859 | 30.0798 | 29.8183 | 49058 |
| 1726698600 | 29.34 | -0.14 | -0.47 | 29.34 | 29.6 | 29.3337 | 46664 |
| 1726612200 | 29.48 | -0.13 | -0.44 | 29.6 | 29.6 | 29.3505 | 72461 |
| 1726525800 | 29.61 | 0.06 | 0.20 | 29.41 | 29.77 | 29.38 | 38483 |
| 1726266600 | 29.55 | 0.34 | 1.16 | 29.5 | 30.12 | 29.39 | 36892 |
| 1726180200 | 29.21 | 0.15 | 0.53 | 29.03 | 29.29 | 29.03 | 31084 |
| 1726093800 | 29.0573 | 0.27 | 0.93 | 28.6101 | 29.07 | 28.6101 | 71954 |
| 1726007400 | 28.79 | -0.07 | -0.24 | 28.7 | 28.96 | 28.62 | 67882 |
| 1725921000 | 28.86 | 0.18 | 0.62 | 28.94 | 28.98 | 28.83 | 31519 |
| 1725661800 | 28.6818 | -0.41 | -1.40 | 29.0214 | 29.0214 | 28.62 | 28998 |
| 1725575400 | 29.09 | -0.12 | -0.41 | 29.24 | 29.33 | 29.06 | 34091 |
| 1725489000 | 29.21 | -0.09 | -0.31 | 29.02 | 29.33 | 29.02 | 22953 |
| 1725402600 | 29.3 | -0.56 | -1.88 | 29.57 | 29.57 | 29.2688 | 32828 |
| 1725057000 | 29.86 | 0.15 | 0.50 | 29.8 | 29.8699 | 29.6425 | 33910 |
| 1724970600 | 29.7109 | 0.06 | 0.21 | 29.74 | 30.175 | 29.7001 | 33048 |
| 1724884200 | 29.65 | -0.05 | -0.17 | 29.7 | 29.73 | 29.49 | 36962 |
| 1724797800 | 29.7 | 0.1 | 0.34 | 29.65 | 29.8188 | 29.64 | 48663 |
| 1724711400 | 29.6 | -0.19 | -0.64 | 29.63 | 29.73 | 29.58 | 54782 |
| 1724452200 | 29.79 | 0.38 | 1.29 | 29.38 | 29.85 | 29.38 | 65205 |
| 1724365800 | 29.41 | -0.19 | -0.65 | 29.82 | 29.82 | 29.33 | 26213 |
| 1724279400 | 29.6038 | 0.24 | 0.83 | 29.52 | 29.67 | 29.47 | 42638 |
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
