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 | -0.28 | -1.05065666041 | 26.65 | 26.67 | 26.05 | 9410 | 26.4245082 | SP |
| 4 | -0.99 | -3.61842105263 | 27.36 | 27.86 | 26.05 | 54126 | 26.91304446 | SP |
| 12 | 0.33 | 1.26728110599 | 26.04 | 28.88 | 24.8 | 24394 | 27.12936558 | SP |
| 26 | -0.14 | -0.528102602791 | 26.51 | 28.88 | 24.13 | 18367 | 27.00249585 | SP |
| 52 | 1.83 | 7.45721271394 | 24.54 | 28.88 | 23.78 | 26097 | 25.92185281 | SP |
| 156 | 1.15 | 4.55987311657 | 25.22 | 28.88 | 23.03 | 42799 | 25.07934917 | SP |
| 260 | 1.15 | 4.55987311657 | 25.22 | 28.88 | 23.03 | 42799 | 25.07934917 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 26.3 | -0.07 | -0.28 | 26.24 | 26.3213 | 26.24 | 5083 |
| 1732750200 | 26.3736 | -0.09 | -0.34 | 26.51 | 26.52 | 26.3 | 11460 |
| 1732663800 | 26.4632 | -0.14 | -0.53 | 26.56 | 26.56 | 26.41 | 17164 |
| 1732577400 | 26.6045 | 0.07 | 0.28 | 26.65 | 26.67 | 26.5733 | 3409 |
| 1732318200 | 26.53 | 0.02 | 0.09 | 26.49 | 26.53 | 26.46 | 4707 |
| 1732231800 | 26.5066 | 0.04 | 0.14 | 26.43 | 26.53 | 26.39 | 5617 |
| 1732145400 | 26.47 | -0.03 | -0.10 | 26.45 | 26.47 | 26.3216 | 26189 |
| 1732059000 | 26.4971 | 0.09 | 0.36 | 26.41 | 26.55 | 26.41 | 6418 |
| 1731972600 | 26.4031 | 0.16 | 0.62 | 26.3 | 26.4031 | 26.3 | 7228 |
| 1731713400 | 26.24 | -0.17 | -0.63 | 26.28 | 26.28 | 26.18 | 16060 |
| 1731627000 | 26.4062 | -0.05 | -0.21 | 26.49 | 26.56 | 26.4 | 7600 |
| 1731540600 | 26.4611 | -0.23 | -0.86 | 26.7 | 26.7 | 26.44 | 16877 |
| 1731454200 | 26.69 | -0.35 | -1.29 | 26.81 | 26.81 | 26.5702 | 208504 |
| 1731367800 | 27.04 | -0.21 | -0.77 | 27.12 | 27.14 | 26.96 | 647513 |
| 1731108600 | 27.25 | -0.56 | -2.01 | 27.43 | 27.43 | 27.1605 | 8516 |
| 1731022200 | 27.81 | 0.4 | 1.47 | 27.76 | 27.86 | 27.73 | 19476 |
| 1730935800 | 27.4068 | -0.19 | -0.68 | 27.1728 | 27.4068 | 27.14 | 2770 |
| 1730849400 | 27.5952 | 0.34 | 1.25 | 27.45 | 27.63 | 27.45 | 7206 |
| 1730763000 | 27.2556 | 0.14 | 0.50 | 27.36 | 27.3915 | 27.2556 | 4123 |
| 1730500200 | 27.1201 | 0.06 | 0.22 | 27.27 | 27.2844 | 27.1201 | 1270 |
| 1730413800 | 27.0604 | -0.23 | -0.84 | 27.2 | 27.2 | 26.96 | 7649 |
| 1730327400 | 27.29 | -0.14 | -0.51 | 27.26 | 27.34 | 27.24 | 5830 |
| 1730241000 | 27.4302 | -0.16 | -0.57 | 27.45 | 27.49 | 27.43 | 8156 |
| 1730154600 | 27.5863 | 0.07 | 0.26 | 27.5 | 27.6164 | 27.5 | 6684 |
| 1729895400 | 27.5151 | 0.01 | 0.05 | 27.6 | 27.674 | 27.49 | 6264 |
| 1729809000 | 27.5013 | 0.04 | 0.14 | 27.32 | 27.5013 | 25.59 | 35096 |
| 1729722600 | 27.4635 | -0.21 | -0.75 | 27.5 | 27.5298 | 27.32 | 5298 |
| 1729636200 | 27.6701 | -0.06 | -0.20 | 27.65 | 27.6701 | 27.6112 | 9114 |
| 1729549800 | 27.7255 | -0.05 | -0.17 | 27.71 | 27.81 | 27.67 | 2669 |
| 1729290600 | 27.7726 | 0.07 | 0.27 | 28 | 28 | 27.76 | 3672 |
| 1729204200 | 27.6989 | 0.01 | 0.04 | 27.7 | 27.79 | 27.65 | 21415 |
| 1729117800 | 27.687 | 0.08 | 0.29 | 27.62 | 27.74 | 27.62 | 4865 |
| 1729031400 | 27.6067 | -0.44 | -1.56 | 28.02 | 28.02 | 27.59 | 4503 |
| 1728945000 | 28.0449 | -0.05 | -0.18 | 27.95 | 28.0775 | 27.95 | 2284 |
| 1728685800 | 28.0968 | 0.16 | 0.57 | 27.8 | 28.1042 | 27.8 | 17792 |
| 1728599400 | 27.9385 | 0.2 | 0.72 | 27.85 | 27.9494 | 27.76 | 1641 |
| 1728513000 | 27.74 | -0.08 | -0.29 | 27.58 | 27.7746 | 27.58 | 6295 |
| 1728426600 | 27.8215 | -0.16 | -0.58 | 27.76 | 27.845 | 27.69 | 10969 |
| 1728340200 | 27.9852 | -0.02 | -0.09 | 28.05 | 28.05 | 27.894 | 6104 |
| 1728081000 | 28.01 | 0.18 | 0.65 | 27.99 | 28.01 | 27.87 | 4988 |
| 1727994600 | 27.83 | -0.31 | -1.10 | 27.7 | 27.9 | 27.7 | 11199 |
| 1727908200 | 28.14 | 0.26 | 0.93 | 28.02 | 28.14 | 28.0009 | 11069 |
| 1727821800 | 27.8806 | 0.09 | 0.32 | 27.93 | 27.93 | 27.64 | 7903 |
| 1727735400 | 27.7925 | -0.58 | -2.04 | 28.1 | 28.1 | 27.74 | 6222 |
| 1727476200 | 28.37 | -0.21 | -0.74 | 28.57 | 28.57 | 28.36 | 63151 |
| 1727389800 | 28.5805 | 0.81 | 2.92 | 28.7 | 28.7 | 28.395 | 18920 |
| 1727303400 | 27.77 | -0.19 | -0.69 | 27.92 | 27.93 | 27.77 | 3148 |
| 1727217000 | 27.9635 | 0.64 | 2.35 | 27.8 | 28 | 27.75 | 39150 |
| 1727130600 | 27.3209 | 0.27 | 1.00 | 27.24 | 27.35 | 27.24 | 4188 |
| 1726871400 | 27.0505 | -0.04 | -0.15 | 27.06 | 27.11 | 26.98 | 4054 |
| 1726785000 | 27.09 | 0.51 | 1.91 | 27 | 27.125 | 26.9 | 11272 |
| 1726698600 | 26.5827 | 0.03 | 0.10 | 26.65 | 26.8101 | 26.5391 | 4573 |
| 1726612200 | 26.5549 | 0.01 | 0.05 | 26.67 | 26.68 | 26.4938 | 9717 |
| 1726525800 | 26.5424 | -0.06 | -0.21 | 26.62 | 26.62 | 26.44 | 6764 |
| 1726266600 | 26.5988 | 0.01 | 0.05 | 26.52 | 26.6269 | 26.52 | 6070 |
| 1726180200 | 26.5858 | 0.27 | 1.01 | 26.44 | 26.62 | 26.4 | 2125 |
| 1726093800 | 26.3203 | 0.28 | 1.07 | 26.06 | 26.3203 | 25.79 | 12074 |
| 1726007400 | 26.0407 | -0.01 | -0.04 | 26.05 | 26.05 | 25.8524 | 9495 |
| 1725921000 | 26.05 | 0.28 | 1.07 | 26.04 | 26.12 | 26.03 | 3701 |
| 1725661800 | 25.7745 | -0.44 | -1.69 | 25.85 | 25.86 | 25.74 | 3506 |
| 1725575400 | 26.2184 | -0.01 | -0.05 | 26.22 | 26.34 | 26.19 | 11286 |
| 1725489000 | 26.2317 | 0.12 | 0.47 | 26.12 | 26.3044 | 26.12 | 7483 |
| 1725402600 | 26.11 | -0.62 | -2.33 | 26.32 | 26.32 | 26.09 | 12353 |
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
