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 | -0.4512 | -1.49058473736 | 30.27 | 30.49 | 29.7037 | 51318 | 30.11418725 | SP |
| 4 | -1.0012 | -3.24853990915 | 30.82 | 31.15 | 29.7037 | 61460 | 30.62756278 | SP |
| 12 | -0.9512 | -3.09132271693 | 30.77 | 31.15 | 29.7037 | 61306 | 30.59170205 | SP |
| 26 | -0.2612 | -0.86835106383 | 30.08 | 31.49 | 29.7037 | 112819 | 30.66698737 | SP |
| 52 | 1.0088 | 3.50156195765 | 28.81 | 31.49 | 28.609 | 57649 | 30.61615996 | SP |
| 156 | 4.7688 | 19.0371257485 | 25.05 | 31.49 | 24.17 | 52969 | 28.35117044 | SP |
| 260 | 4.7688 | 19.0371257485 | 25.05 | 31.49 | 24.17 | 52969 | 28.35117044 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 29.8188 | -0.12 | -0.40 | 29.92 | 29.93 | 29.7037 | 79304 |
| 1741645800 | 29.94 | -0.37 | -1.22 | 30.09 | 30.09 | 29.767 | 32304 |
| 1741390200 | 30.31 | 0.1 | 0.33 | 30.22 | 30.32 | 30.085 | 52258 |
| 1741303800 | 30.21 | -0.22 | -0.72 | 30.08 | 30.3699 | 30.08 | 48023 |
| 1741217400 | 30.43 | 0.11 | 0.36 | 30.27 | 30.49 | 30.2 | 45541 |
| 1741131000 | 30.32 | -0.17 | -0.56 | 30.42 | 30.5 | 30.1733 | 143109 |
| 1741044600 | 30.49 | -0.24 | -0.78 | 30.68 | 30.7244 | 30.4 | 40412 |
| 1740785400 | 30.73 | 0.25 | 0.82 | 30.57 | 30.73 | 30.43 | 30413 |
| 1740699000 | 30.48 | -0.24 | -0.78 | 30.74 | 30.74 | 30.47 | 30632 |
| 1740612600 | 30.72 | -0.01 | -0.03 | 30.7821 | 30.8486 | 30.65 | 89662 |
| 1740526200 | 30.73 | -0.06 | -0.19 | 30.7991 | 30.7991 | 30.6163 | 66095 |
| 1740439800 | 30.79 | -0.07 | -0.23 | 30.7479 | 30.879 | 30.7479 | 62925 |
| 1740180600 | 30.86 | -0.2 | -0.64 | 31.01 | 31.031 | 30.82 | 157638 |
| 1740094200 | 31.06 | -0.07 | -0.22 | 31.0436 | 31.06 | 30.9605 | 52601 |
| 1740007800 | 31.13 | 0.05 | 0.16 | 31.15 | 31.15 | 31.0335 | 51208 |
| 1739921400 | 31.08 | 0.01 | 0.03 | 31.06 | 31.08 | 31.02 | 40338 |
| 1739575800 | 31.07 | 0.01 | 0.03 | 31.0201 | 31.09 | 31.0103 | 52812 |
| 1739489400 | 31.06 | 0.15 | 0.49 | 30.86 | 31.06 | 30.86 | 28961 |
| 1739403000 | 30.91 | -0.04 | -0.13 | 30.82 | 30.92 | 30.82 | 64334 |
| 1739316600 | 30.95 | 0 | 0.00 | 30.86 | 30.95 | 30.86 | 40963 |
| 1739230200 | 30.95 | 0.08 | 0.26 | 30.9 | 30.95 | 30.8868 | 42579 |
| 1738971000 | 30.87 | -0.09 | -0.29 | 30.94 | 30.94 | 30.83 | 50146 |
| 1738884600 | 30.96 | 0.08 | 0.26 | 30.9575 | 30.96 | 30.855 | 49273 |
| 1738798200 | 30.8806 | 0.01 | 0.03 | 30.78 | 30.8999 | 30.78 | 25251 |
| 1738711800 | 30.87 | 0.11 | 0.36 | 30.78 | 30.87 | 30.78 | 41752 |
| 1738625400 | 30.76 | -0.11 | -0.36 | 30.65 | 30.7942 | 30.5401 | 63443 |
| 1738366200 | 30.87 | -0.06 | -0.19 | 30.91 | 31.0222 | 30.7801 | 43759 |
| 1738279800 | 30.93 | 0.07 | 0.23 | 30.82 | 30.97 | 30.81 | 56480 |
| 1738193400 | 30.86 | -0.01 | -0.03 | 30.8734 | 30.88 | 30.7217 | 29338 |
| 1738107000 | 30.8691 | 0.08 | 0.26 | 30.74 | 30.92 | 30.74 | 25357 |
| 1738020600 | 30.79 | -0.19 | -0.60 | 30.74 | 30.79 | 30.69 | 37743 |
| 1737761400 | 30.9751 | 0.05 | 0.16 | 31.03 | 31.03 | 30.9129 | 41178 |
| 1737675000 | 30.9244 | 0 | 0.00 | 30.9244 | 30.9244 | 30.9244 | 0 |
| 1737588600 | 30.9244 | 0.07 | 0.24 | 30.85 | 30.9491 | 30.85 | 29473 |
| 1737502200 | 30.85 | 0.14 | 0.45 | 30.75 | 30.85 | 30.7344 | 40111 |
| 1737156600 | 30.7133 | 0.11 | 0.37 | 30.63 | 30.76 | 30.63 | 23771 |
| 1737070200 | 30.6 | 0.01 | 0.05 | 30.76 | 30.76 | 30.54 | 88910 |
| 1736983800 | 30.5856 | 0.3 | 0.98 | 30.6 | 30.64 | 30.51 | 41984 |
| 1736897400 | 30.2899 | -0.03 | -0.10 | 30.37 | 30.38 | 30.2001 | 85675 |
| 1736811000 | 30.32 | 0.04 | 0.13 | 30.19 | 30.32 | 30.1429 | 67477 |
| 1736551800 | 30.28 | -0.16 | -0.53 | 30.42 | 30.42 | 30.1701 | 89717 |
| 1736379000 | 30.44 | -0.05 | -0.16 | 30.41 | 30.51 | 30.35 | 25712 |
| 1736292600 | 30.49 | -0.12 | -0.39 | 30.74 | 30.74 | 30.405 | 54405 |
| 1736206200 | 30.608 | 0.02 | 0.06 | 30.64 | 30.75 | 30.5596 | 49522 |
| 1735947000 | 30.59 | 0.25 | 0.82 | 30.51 | 30.59 | 30.4204 | 93532 |
| 1735860600 | 30.3416 | -0.08 | -0.26 | 30.54 | 30.54 | 30.252 | 429372 |
| 1735687800 | 30.42 | -0.05 | -0.16 | 30.48 | 30.51 | 30.3201 | 48611 |
| 1735601400 | 30.47 | -0.15 | -0.49 | 30.53 | 30.54 | 30.2904 | 19992 |
| 1735342200 | 30.62 | -0.13 | -0.42 | 30.55 | 30.62 | 30.46 | 37607 |
| 1735255800 | 30.7479 | -0.01 | -0.04 | 30.78 | 30.78 | 30.65 | 52542 |
| 1735077840 | 30.76 | 0.16 | 0.52 | 30.72 | 30.76 | 30.61 | 36644 |
| 1734996600 | 30.6 | 0.14 | 0.46 | 30.56 | 30.61 | 30.3708 | 77985 |
| 1734737400 | 30.4612 | 0.15 | 0.50 | 30.29 | 30.56 | 30.2599 | 72218 |
| 1734651000 | 30.31 | -0.03 | -0.10 | 30.48 | 30.48 | 30.3 | 57025 |
| 1734564600 | 30.34 | -0.34 | -1.11 | 30.77 | 30.77 | 30.3 | 88771 |
| 1734478200 | 30.68 | -0.09 | -0.28 | 30.76 | 30.76 | 30.6405 | 116518 |
| 1734391800 | 30.7666 | 0.05 | 0.15 | 30.71 | 30.8 | 30.66 | 48335 |
| 1734132600 | 30.72 | 0.01 | 0.02 | 30.84 | 30.84 | 30.64 | 56362 |
| 1734046200 | 30.7142 | -0.07 | -0.23 | 30.75 | 30.77 | 30.68 | 43026 |
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
