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 | 1.724 | 5.62663185379 | 30.64 | 32.4742 | 29.65 | 1629 | 31.95678043 | SP |
| 4 | 3.424 | 11.8313752592 | 28.94 | 32.4742 | 28.8737 | 655 | 30.98329136 | SP |
| 12 | 4.0026 | 14.1128435127 | 28.3614 | 32.4742 | 26.85 | 737 | 29.41278669 | SP |
| 26 | 7.0703 | 27.9528103836 | 25.2937 | 32.4742 | 24.03 | 1358 | 26.91089676 | SP |
| 52 | 7.484 | 30.0803858521 | 24.88 | 32.4742 | 22.5601 | 1062 | 26.07481856 | SP |
| 156 | 8.464 | 35.4142259414 | 23.9 | 32.4742 | 15.65 | 893 | 22.66236064 | SP |
| 260 | 7.404 | 29.6634615385 | 24.96 | 32.4742 | 15.65 | 1061 | 23.14778181 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 32.363999 | -0.06 | -0.17 | 32.39 | 32.4742 | 32.27 | 359 |
| 1739921400 | 32.42 | 0.27 | 0.84 | 32.439999 | 32.46 | 32.345 | 4085 |
| 1739575800 | 32.15 | 0.74 | 2.36 | 31.98 | 32.15 | 31.98 | 605 |
| 1739489400 | 31.4095 | 0.65 | 2.11 | 29.65 | 31.4095 | 29.65 | 267 |
| 1739403000 | 30.761 | 0.13 | 0.41 | 30.64 | 30.761 | 30.64 | 1558 |
| 1739316600 | 30.636 | -0.22 | -0.72 | 30.46 | 30.636 | 30.46 | 40 |
| 1739230200 | 30.8567 | 0.32 | 1.05 | 30.81 | 30.8567 | 30.7449 | 774 |
| 1738971000 | 30.5374 | 0.18 | 0.61 | 30.58 | 30.69 | 30.53 | 510 |
| 1738884600 | 30.3535 | -0.05 | -0.17 | 30.43 | 30.43 | 30.35 | 467 |
| 1738798200 | 30.404 | 0.29 | 0.97 | 30.36 | 30.404 | 30.36 | 12 |
| 1738711800 | 30.1111 | 0.58 | 1.97 | 30.08 | 30.1111 | 30.08 | 70 |
| 1738625400 | 29.528 | -0.06 | -0.21 | 29.08 | 29.528 | 29.08 | 1074 |
| 1738366200 | 29.59 | -0.38 | -1.27 | 30.08 | 30.08 | 29.59 | 137 |
| 1738279800 | 29.97 | 0.51 | 1.73 | 29.99 | 29.99 | 29.97 | 20 |
| 1738193400 | 29.46 | -0.04 | -0.12 | 29.45 | 29.53 | 29.42 | 987 |
| 1738107000 | 29.4956 | 0.49 | 1.69 | 29.22 | 29.4956 | 29.22 | 795 |
| 1738020600 | 29.005 | -0.13 | -0.45 | 28.9 | 29.1 | 28.9 | 483 |
| 1737761400 | 29.1366 | 0.26 | 0.91 | 29.065 | 29.14 | 29.065 | 454 |
| 1737675000 | 28.8737 | 0 | 0.00 | 28.8737 | 28.8737 | 28.8737 | 0 |
| 1737588600 | 28.8737 | 0.13 | 0.43 | 28.94 | 28.975 | 28.8737 | 297 |
| 1737502200 | 28.7487 | 0.36 | 1.29 | 28.5 | 28.7487 | 28.48 | 1033 |
| 1737156600 | 28.3838 | 0.12 | 0.42 | 28.4 | 28.4 | 28.35 | 1060 |
| 1737070200 | 28.264 | -0.02 | -0.06 | 28.28 | 28.32 | 28.264 | 2552 |
| 1736983800 | 28.2811 | 0.52 | 1.89 | 28.23 | 28.3 | 28.23 | 209 |
| 1736897400 | 27.7561 | 0.02 | 0.07 | 27.86 | 27.86 | 27.7561 | 164 |
| 1736811000 | 27.7357 | 0.01 | 0.04 | 27.55 | 27.7357 | 27.55 | 439 |
| 1736551800 | 27.7234 | -0.52 | -1.85 | 27.98 | 27.98 | 27.58 | 3007 |
| 1736379000 | 28.2456 | -0.11 | -0.38 | 28.1 | 28.2456 | 28.1 | 234 |
| 1736292600 | 28.3544 | -0.22 | -0.77 | 28.72 | 28.72 | 28.3544 | 39 |
| 1736206200 | 28.5744 | 0.34 | 1.21 | 28.69 | 28.7 | 28.5744 | 1308 |
| 1735947000 | 28.2336 | 0.33 | 1.18 | 28.14 | 28.2336 | 28.14 | 167 |
| 1735860600 | 27.905 | -0.13 | -0.45 | 28.25 | 28.25 | 27.905 | 974 |
| 1735687800 | 28.0315 | -0.12 | -0.42 | 28.0315 | 28.0315 | 28.0315 | 25 |
| 1735601400 | 28.1503 | -0.35 | -1.23 | 28.1 | 28.1503 | 28.1 | 326 |
| 1735342200 | 28.501 | -0.17 | -0.60 | 28.36 | 28.501 | 28.355 | 400 |
| 1735255800 | 28.6719 | 0.25 | 0.90 | 31.24 | 31.24 | 28.6719 | 366 |
| 1735077840 | 28.4173 | 0.1 | 0.35 | 28.4173 | 28.4173 | 28.4173 | 2 |
| 1734996600 | 28.3182 | 0.05 | 0.19 | 26.85 | 28.3182 | 26.85 | 101 |
| 1734737400 | 28.2637 | 0.25 | 0.87 | 27.78 | 28.465 | 27.78 | 194 |
| 1734651000 | 28.0186 | 0.02 | 0.05 | 28.36 | 28.36 | 28.0186 | 816 |
| 1734564600 | 28.0035 | -1.09 | -3.75 | 29.09 | 29.09 | 27.94 | 290 |
| 1734478200 | 29.0949 | 0.08 | 0.27 | 28.91 | 29.24 | 28.91 | 197 |
| 1734391800 | 29.0163 | -0.16 | -0.54 | 29.17 | 29.17 | 29.01 | 604 |
| 1734132600 | 29.1745 | -0.37 | -1.24 | 29.53 | 29.53 | 29.08 | 887 |
| 1734046200 | 29.542 | 0.1 | 0.34 | 29.46 | 29.63 | 29.46 | 241 |
| 1733959800 | 29.4422 | 0.31 | 1.06 | 29.33 | 29.46 | 29.33 | 2775 |
| 1733873400 | 29.1321 | -0.36 | -1.21 | 29.5 | 29.5 | 29.1321 | 33 |
| 1733787000 | 29.488 | -0.08 | -0.28 | 29.57 | 29.57 | 29.488 | 41 |
| 1733527800 | 29.5702 | 0.02 | 0.06 | 29.63 | 29.68 | 29.5702 | 3307 |
| 1733441400 | 29.5517 | 0.12 | 0.41 | 29.58 | 29.58 | 29.52 | 739 |
| 1733355000 | 29.43 | 0.19 | 0.64 | 29.41 | 29.43 | 29.335 | 1123 |
| 1733268600 | 29.2428 | 0.15 | 0.53 | 29.1 | 29.25 | 29.1 | 490 |
| 1733182200 | 29.09 | 0.37 | 1.29 | 28.72 | 29.09 | 28.72 | 1973 |
| 1732917840 | 28.72 | 0.32 | 1.14 | 28.66 | 28.72 | 28.66 | 874 |
| 1732750200 | 28.3967 | 0.36 | 1.28 | 28.3614 | 28.43 | 28.3614 | 486 |
| 1732663800 | 28.0382 | -0.1 | -0.36 | 28.33 | 28.33 | 28.0382 | 408 |
| 1732577400 | 28.1381 | 0.18 | 0.64 | 27 | 28.1381 | 27 | 560 |
| 1732318200 | 27.9596 | -0.08 | -0.29 | 27.9596 | 27.9596 | 27.9596 | 3 |
| 1732231800 | 28.0414 | 0.05 | 0.16 | 28.08 | 28.08 | 28.01 | 757 |
| 1732145400 | 27.9962 | 0.17 | 0.60 | 27.92 | 27.9962 | 27.83 | 1356 |
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
