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 | -0.7322 | -2.50839328537 | 29.19 | 29.485 | 28.4202 | 3598 | 28.66867067 | SP |
| 4 | -0.8522 | -2.90754008871 | 29.31 | 30.96 | 28.4202 | 2439 | 29.27009949 | SP |
| 12 | -1.9322 | -6.35801250411 | 30.39 | 30.96 | 28.4202 | 7053 | 29.29338267 | SP |
| 26 | 0.2078 | 0.735575221239 | 28.25 | 30.96 | 27.42 | 4574 | 29.13599607 | SP |
| 52 | 2.7778 | 10.8169781931 | 25.68 | 30.96 | 25.43 | 4030 | 28.04783881 | SP |
| 156 | 2.8178 | 10.9898595944 | 25.64 | 30.96 | 20.56 | 3329 | 25.96056314 | SP |
| 260 | 4.6578 | 19.5705882353 | 23.8 | 30.96 | 20.56 | 3507 | 25.90126167 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 28.4578 | 0.04 | 0.13 | 28.21 | 28.615 | 28.21 | 5103 |
| 1734651000 | 28.4202 | -0.21 | -0.72 | 28.76 | 28.76 | 28.4202 | 10507 |
| 1734564600 | 28.6262 | -0.67 | -2.30 | 29.2828 | 29.2828 | 28.6262 | 3429 |
| 1734478200 | 29.3 | -0.12 | -0.40 | 29.27 | 29.33 | 29.27 | 1072 |
| 1734391800 | 29.4181 | 0.09 | 0.30 | 29.42 | 29.485 | 29.4181 | 1228 |
| 1734132600 | 29.3292 | -0.18 | -0.61 | 29.19 | 29.3696 | 29.19 | 1755 |
| 1734046200 | 29.5102 | -0.12 | -0.42 | 29.61 | 29.6125 | 29.5102 | 950 |
| 1733959800 | 29.635 | 0.21 | 0.70 | 29.7 | 29.7 | 29.62 | 3844 |
| 1733873400 | 29.43 | -0.31 | -1.03 | 29.61 | 29.61 | 29.38 | 5638 |
| 1733787000 | 29.735 | -0.07 | -0.22 | 29.83 | 29.83 | 29.735 | 210 |
| 1733527800 | 29.8 | -0.05 | -0.17 | 29.9 | 29.93 | 29.8 | 1164 |
| 1733441400 | 29.8497 | 0.07 | 0.25 | 29.86 | 29.86 | 29.8497 | 670 |
| 1733355000 | 29.7764 | -0.01 | -0.02 | 29.84 | 29.85 | 29.7409 | 1147 |
| 1733268600 | 29.782 | -0.15 | -0.49 | 29.88 | 29.88 | 29.782 | 292 |
| 1733182200 | 29.93 | 0.06 | 0.20 | 29.9 | 30 | 29.79 | 3452 |
| 1732917840 | 29.87 | 0.16 | 0.54 | 29.73 | 29.87 | 29.73 | 424 |
| 1732750200 | 29.71 | 0.08 | 0.25 | 30.96 | 30.96 | 29.6881 | 5390 |
| 1732663800 | 29.6349 | 0.08 | 0.29 | 29.64 | 29.64 | 29.5 | 1965 |
| 1732577400 | 29.5503 | 0.05 | 0.17 | 29.63 | 29.63 | 29.51 | 1948 |
| 1732318200 | 29.5 | 0.25 | 0.84 | 29.31 | 29.5 | 29.31 | 1257 |
| 1732231800 | 29.2534 | 0.17 | 0.59 | 29.2 | 29.2534 | 29.0601 | 8771 |
| 1732145400 | 29.0831 | -0.05 | -0.17 | 29.08 | 29.0831 | 28.9183 | 123112 |
| 1732059000 | 29.1317 | 0 | 0.00 | 29.25 | 29.25 | 29 | 145368 |
| 1731972600 | 29.1312 | 0.09 | 0.32 | 29.01 | 29.1312 | 29.01 | 272 |
| 1731713400 | 29.0392 | -0.24 | -0.82 | 29.11 | 29.11 | 29.02 | 8534 |
| 1731627000 | 29.2804 | -0.16 | -0.53 | 29.485 | 29.485 | 29.2804 | 1250 |
| 1731540600 | 29.4357 | -0.07 | -0.25 | 29.39 | 29.4357 | 29.33 | 1145 |
| 1731454200 | 29.5093 | -0.36 | -1.21 | 29.63 | 29.63 | 29.38 | 2781 |
| 1731367800 | 29.8701 | -0.11 | -0.38 | 29.93 | 29.93 | 29.81 | 1216 |
| 1731108600 | 29.985 | -0.05 | -0.16 | 29.98 | 30.1 | 29.92 | 3134 |
| 1731022200 | 30.0332 | 0.18 | 0.62 | 30.025 | 30.0332 | 30.025 | 10 |
| 1730935800 | 29.8483 | 0.03 | 0.10 | 30.05 | 30.05 | 29.73 | 980 |
| 1730849400 | 29.8199 | 0.34 | 1.14 | 29.54 | 29.83 | 29.54 | 10858 |
| 1730763000 | 29.4841 | -0.05 | -0.16 | 29.61 | 29.63 | 29.43 | 1774 |
| 1730500200 | 29.5319 | 0.09 | 0.32 | 29.54 | 29.7108 | 29.5319 | 661 |
| 1730413800 | 29.4388 | -0.37 | -1.25 | 29.55 | 29.55 | 29.355 | 1795 |
| 1730327400 | 29.8106 | -0.07 | -0.25 | 29.74 | 29.831 | 29.635 | 2948 |
| 1730241000 | 29.8844 | -0.11 | -0.37 | 29.81 | 29.89 | 29.78 | 3047 |
| 1730154600 | 29.996 | 0.11 | 0.35 | 30.29 | 30.29 | 29.94 | 1197 |
| 1729895400 | 29.8905 | -0.14 | -0.48 | 30.01 | 30.02 | 29.8401 | 2537 |
| 1729809000 | 30.0349 | 0.05 | 0.18 | 30.06 | 30.06 | 30.0349 | 330 |
| 1729722600 | 29.98 | -0.12 | -0.38 | 29.89 | 29.98 | 29.86 | 9075 |
| 1729636200 | 30.0952 | -0.06 | -0.21 | 30.01 | 30.13 | 30 | 2578 |
| 1729549800 | 30.1588 | -0.23 | -0.75 | 30.28 | 30.28 | 30.1588 | 270 |
| 1729290600 | 30.3882 | 0.03 | 0.11 | 30.41 | 30.41 | 30.36 | 378 |
| 1729204200 | 30.355 | 0.17 | 0.58 | 30.45 | 30.4799 | 30.355 | 4768 |
| 1729117800 | 30.1801 | 0.05 | 0.17 | 30.09 | 30.2199 | 30.032 | 3546 |
| 1729031400 | 30.13 | -0.22 | -0.71 | 30.41 | 30.41 | 30.13 | 4169 |
| 1728945000 | 30.345 | 0.2 | 0.65 | 30.24 | 30.3499 | 30.24 | 1991 |
| 1728685800 | 30.15 | 0.23 | 0.77 | 29.98 | 30.15 | 29.98 | 276 |
| 1728599400 | 29.9196 | -0.1 | -0.33 | 29.94 | 29.94 | 29.9196 | 175 |
| 1728513000 | 30.02 | 0.16 | 0.52 | 29.8 | 30.02 | 29.8 | 54 |
| 1728426600 | 29.865 | 0.15 | 0.50 | 29.82 | 29.865 | 29.76 | 1111 |
| 1728340200 | 29.715 | -0.16 | -0.53 | 29.89 | 29.89 | 29.715 | 6140 |
| 1728081000 | 29.8734 | 0.03 | 0.09 | 29.87 | 29.8734 | 29.78 | 2302 |
| 1727994600 | 29.846 | -0.22 | -0.73 | 29.94 | 29.94 | 29.846 | 640 |
| 1727908200 | 30.0666 | 0.02 | 0.06 | 30.03 | 30.0666 | 29.99 | 4856 |
| 1727821800 | 30.05 | -0.1 | -0.32 | 30.21 | 30.21 | 29.99 | 3637 |
| 1727735400 | 30.1451 | -0.13 | -0.42 | 30.21 | 30.21 | 30.06 | 963 |
| 1727476200 | 30.2708 | -0.18 | -0.58 | 30.39 | 30.47 | 30.2708 | 1135 |
| 1727389800 | 30.4465 | 0.35 | 1.17 | 30.37 | 30.4465 | 30.37 | 1935 |
| 1727303400 | 30.095 | -0.01 | -0.02 | 30.19 | 30.19 | 30.07 | 2974 |
| 1727217000 | 30.1 | 0.09 | 0.28 | 30.07 | 30.1406 | 30.07 | 1004 |
| 1727130600 | 30.015 | 0.2 | 0.66 | 29.99 | 30.015 | 29.98 | 2248 |
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
