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 | 0.9198 | 3.20376175549 | 28.71 | 30.0891 | 28.62 | 13664 | 29.31214453 | SP |
| 4 | 0.9598 | 3.3477502616 | 28.67 | 30.15 | 28.5 | 10764 | 29.28640021 | SP |
| 12 | -0.0002 | -0.000674991562604 | 29.63 | 30.15 | 25.83 | 11282 | 28.12090386 | SP |
| 26 | 6.5598 | 28.4343302991 | 23.07 | 41.03 | 22.91 | 38110 | 30.97070921 | SP |
| 52 | 3.1598 | 11.9372874953 | 26.47 | 41.03 | 22.91 | 21278 | 30.31876842 | SP |
| 156 | -8.0502 | -21.3646496815 | 37.68 | 41.03 | 22.02 | 10943 | 30.66352642 | SP |
| 260 | 1.6498 | 5.89635453896 | 27.98 | 43.7 | 22.02 | 11309 | 32.87163502 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 29.6298 | -0.22 | -0.72 | 29.66 | 29.735 | 29.5901 | 5985 |
| 1741303800 | 29.845 | 0.33 | 1.13 | 29.85 | 30.0891 | 29.78 | 18240 |
| 1741217400 | 29.5109 | 0.33 | 1.12 | 29.31 | 29.55 | 29.31 | 14673 |
| 1741131000 | 29.1833 | 0.52 | 1.83 | 29.08 | 29.23 | 29.0108 | 19007 |
| 1741044600 | 28.66 | -0.05 | -0.17 | 28.84 | 28.9165 | 28.66 | 6206 |
| 1740785400 | 28.71 | -0.65 | -2.22 | 28.71 | 28.74 | 28.62 | 10196 |
| 1740699000 | 29.3628 | -0.36 | -1.20 | 29.53 | 29.53 | 29.3628 | 5548 |
| 1740612600 | 29.72 | 0.25 | 0.85 | 29.75 | 29.815 | 29.68 | 9777 |
| 1740526200 | 29.47 | -0.12 | -0.39 | 29.51 | 29.51 | 29.445 | 9267 |
| 1740439800 | 29.5866 | -0.36 | -1.21 | 29.65 | 29.65 | 29.58 | 7812 |
| 1740180600 | 29.95 | 0.33 | 1.11 | 30 | 30.15 | 29.925 | 21934 |
| 1740094200 | 29.62 | 0.45 | 1.55 | 29.49 | 29.62 | 29.48 | 15417 |
| 1740007800 | 29.1686 | 0.38 | 1.32 | 29.16 | 29.1701 | 29.075 | 7523 |
| 1739921400 | 28.7876 | -0.72 | -2.45 | 28.75 | 28.79 | 28.65 | 10421 |
| 1739575800 | 29.5113 | 0.54 | 1.86 | 29.49 | 29.5494 | 29.48 | 5060 |
| 1739489400 | 28.9719 | -0.23 | -0.80 | 28.77 | 28.9719 | 28.6925 | 1347 |
| 1739403000 | 29.205 | 0.5 | 1.76 | 29.02 | 29.205 | 29.02 | 5102 |
| 1739316600 | 28.7 | -0.14 | -0.49 | 28.62 | 28.74 | 28.62 | 6479 |
| 1739230200 | 28.84 | 0.27 | 0.95 | 28.76 | 28.88 | 28.7587 | 4705 |
| 1738971000 | 28.57 | 0.39 | 1.39 | 28.67 | 28.76 | 28.5 | 30049 |
| 1738884600 | 28.1785 | 0.54 | 1.95 | 28.14 | 28.24 | 28.14 | 9611 |
| 1738798200 | 27.64 | -0.16 | -0.58 | 27.595 | 27.66 | 27.55 | 11259 |
| 1738711800 | 27.8 | 0.37 | 1.35 | 27.53 | 27.8 | 27.53 | 20828 |
| 1738625400 | 27.43 | -0.11 | -0.40 | 27.17 | 27.44 | 27.11 | 11902 |
| 1738366200 | 27.54 | -0.29 | -1.04 | 27.78 | 27.78 | 27.485 | 10130 |
| 1738279800 | 27.83 | 0.07 | 0.25 | 27.79 | 27.89 | 27.68 | 3545 |
| 1738193400 | 27.76 | 0.12 | 0.43 | 27.73 | 27.88 | 27.68 | 13524 |
| 1738107000 | 27.64 | -0.01 | -0.04 | 27.63 | 27.64 | 27.53 | 7009 |
| 1738020600 | 27.6524 | -0.33 | -1.19 | 27.74 | 27.74 | 27.62 | 2326 |
| 1737761400 | 27.9864 | 0.17 | 0.60 | 27.93 | 27.9864 | 27.9 | 2060 |
| 1737675000 | 27.82 | 0 | 0.00 | 27.82 | 27.82 | 27.82 | 0 |
| 1737588600 | 27.82 | 0.08 | 0.29 | 27.75 | 27.83 | 27.7 | 6416 |
| 1737502200 | 27.74 | 0.42 | 1.54 | 27.6 | 27.82 | 27.58 | 20838 |
| 1737156600 | 27.32 | 0.4 | 1.49 | 26.92 | 27.41 | 26.92 | 55140 |
| 1737070200 | 26.92 | -0.01 | -0.04 | 26.89 | 26.93 | 26.84 | 9273 |
| 1736983800 | 26.93 | -0.12 | -0.44 | 26.94 | 26.94 | 26.85 | 12730 |
| 1736897400 | 27.05 | 0.93 | 3.56 | 26.77 | 27.14 | 26.77 | 27092 |
| 1736811000 | 26.12 | 0.26 | 1.01 | 26.02 | 26.13 | 26.02 | 25979 |
| 1736551800 | 25.86 | -0.56 | -2.12 | 26.01 | 26.01 | 25.83 | 5087 |
| 1736379000 | 26.42 | -0.13 | -0.49 | 26.38 | 26.4535 | 26.3 | 1748 |
| 1736292600 | 26.55 | 0.24 | 0.90 | 26.78 | 26.78 | 26.55 | 3020 |
| 1736206200 | 26.3123 | 0 | 0.01 | 26.61 | 26.61 | 26.2872 | 9738 |
| 1735947000 | 26.31 | -0.56 | -2.08 | 26.35 | 26.35 | 26.09 | 22659 |
| 1735860600 | 26.87 | -0.89 | -3.21 | 26.83 | 26.97 | 26.83 | 22377 |
| 1735687800 | 27.76 | -0.81 | -2.84 | 27.8 | 27.95 | 27.685 | 6788 |
| 1735601400 | 28.5702 | -0.18 | -0.61 | 28.69 | 28.69 | 28.57 | 5766 |
| 1735342200 | 28.7456 | 0.07 | 0.23 | 28.75 | 28.75 | 28.68 | 3582 |
| 1735255800 | 28.68 | -0.01 | -0.03 | 28.63 | 28.7509 | 28.63 | 9514 |
| 1735077840 | 28.6872 | 0.31 | 1.08 | 28.74 | 28.7699 | 28.68 | 1305 |
| 1734996600 | 28.38 | -0.55 | -1.90 | 28.34 | 28.39 | 28.26 | 11227 |
| 1734737400 | 28.93 | 0.05 | 0.17 | 28.78 | 29.03 | 28.78 | 10711 |
| 1734651000 | 28.88 | 0.22 | 0.77 | 28.93 | 28.95 | 28.88 | 11405 |
| 1734564600 | 28.66 | -0.3 | -1.04 | 28.92 | 28.92 | 28.64 | 5305 |
| 1734478200 | 28.96 | -0.03 | -0.09 | 28.9 | 29.0299 | 28.81 | 14710 |
| 1734391800 | 28.985 | -0.47 | -1.58 | 29.2 | 29.2 | 28.96 | 7482 |
| 1734132600 | 29.45 | -0.27 | -0.91 | 29.63 | 29.63 | 29.3396 | 7048 |
| 1734046200 | 29.72 | -0.04 | -0.13 | 29.62 | 29.75 | 29.62 | 19973 |
| 1733959800 | 29.76 | 0.19 | 0.64 | 29.69 | 29.8 | 29.6707 | 23019 |
| 1733873400 | 29.57 | -1.69 | -5.41 | 29.66 | 29.68 | 29.56 | 19752 |
| 1733787000 | 31.26 | 1.89 | 6.44 | 31.24 | 31.77 | 31.205 | 332740 |
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
