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 | -1.3594 | -4.56634195499 | 29.77 | 29.8 | 28.295 | 20583 | 29.26780092 | SP |
| 4 | -1.8294 | -6.0496031746 | 30.24 | 31.58 | 28.295 | 11386 | 30.02646859 | SP |
| 12 | -0.8594 | -2.93611206013 | 29.27 | 31.58 | 27.1 | 7842 | 29.9234578 | SP |
| 26 | -0.3394 | -1.18052173913 | 28.75 | 31.58 | 25.7537 | 4830 | 29.45286013 | SP |
| 52 | 0.2806 | 0.997511553502 | 28.13 | 36.03 | 25.3528 | 3369 | 29.76384406 | SP |
| 156 | 3.4306 | 13.7333867094 | 24.98 | 36.03 | 24.9693 | 2811 | 29.52796574 | SP |
| 260 | 3.4306 | 13.7333867094 | 24.98 | 36.03 | 24.9693 | 2811 | 29.52796574 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 28.72 | -0.18 | -0.63 | 28.56 | 28.89 | 28.56 | 10838 |
| 1739230200 | 28.903 | 0.13 | 0.46 | 29.02 | 29.11 | 28.79 | 14606 |
| 1738971000 | 28.77 | -0.92 | -3.10 | 29.7 | 29.7 | 28.45 | 18656 |
| 1738884600 | 29.69 | 0.09 | 0.30 | 29.35 | 29.69 | 29.24 | 10414 |
| 1738798200 | 29.6016 | -1.93 | -6.12 | 29.77 | 29.8 | 29.09 | 48399 |
| 1738711800 | 31.53 | 0.68 | 2.20 | 31.34 | 31.58 | 31.07 | 22727 |
| 1738625400 | 30.8501 | -0.32 | -1.02 | 30.71 | 31.17 | 30.671 | 17622 |
| 1738366200 | 31.1672 | 0.38 | 1.25 | 31.02 | 31.34 | 31.02 | 9560 |
| 1738279800 | 30.7826 | 0.7 | 2.33 | 30.415 | 30.86 | 30.415 | 6961 |
| 1738193400 | 30.081 | 0.05 | 0.17 | 30 | 30.2 | 29.91 | 3217 |
| 1738107000 | 30.03 | 0.55 | 1.85 | 29.83 | 30.05 | 29.49 | 8181 |
| 1738020600 | 29.485 | -1.23 | -4.01 | 29.86 | 30.19 | 29.45 | 8634 |
| 1737761400 | 30.7163 | -0.24 | -0.79 | 30.47 | 30.805 | 30.47 | 2958 |
| 1737675000 | 30.96 | 0 | 0.00 | 30.96 | 30.96 | 30.96 | 0 |
| 1737588600 | 30.96 | 0.1 | 0.32 | 31.13 | 31.16 | 30.8717 | 4546 |
| 1737502200 | 30.8599 | 0.24 | 0.78 | 31 | 31.14 | 30.8599 | 9120 |
| 1737156600 | 30.6204 | 0.42 | 1.39 | 30.79 | 30.79 | 30.3238 | 3799 |
| 1737070200 | 30.2 | -0.34 | -1.12 | 30.22 | 30.45 | 30.2 | 2558 |
| 1736983800 | 30.5408 | 0.94 | 3.18 | 30.24 | 30.65 | 30.11 | 2155 |
| 1736897400 | 29.6006 | -0.27 | -0.91 | 30.01 | 30.01 | 29.6006 | 1229 |
| 1736811000 | 29.8739 | -0.14 | -0.46 | 29.97 | 30.01 | 29.58 | 6132 |
| 1736551800 | 30.0106 | -0.29 | -0.94 | 30.33 | 30.355 | 29.93 | 3175 |
| 1736379000 | 30.2966 | -0.21 | -0.70 | 29.78 | 30.52 | 29.78 | 3890 |
| 1736292600 | 30.51 | -0.11 | -0.37 | 30.76 | 31.03 | 30.51 | 6922 |
| 1736206200 | 30.6241 | 0.34 | 1.13 | 30.55 | 30.76 | 30.5032 | 10148 |
| 1735947000 | 30.2829 | 0.27 | 0.90 | 30.25 | 30.36 | 30.07 | 17665 |
| 1735860600 | 30.014 | 0.05 | 0.16 | 29.8 | 30.25 | 29.8 | 7372 |
| 1735687800 | 29.9658 | -0.24 | -0.81 | 30 | 30.22 | 29.9658 | 8274 |
| 1735601400 | 30.21 | -0.03 | -0.11 | 30.05 | 30.29 | 29.985 | 17614 |
| 1735342200 | 30.2437 | -0.25 | -0.82 | 30.32 | 30.37 | 30.12 | 6642 |
| 1735255800 | 30.495 | -0.01 | -0.03 | 30.51 | 30.57 | 30.435 | 8578 |
| 1735077840 | 30.5028 | -0.33 | -1.08 | 30.69 | 30.69 | 30.37 | 3988 |
| 1734996600 | 30.8345 | 0.35 | 1.14 | 30.6 | 30.89 | 30.49 | 6319 |
| 1734737400 | 30.4882 | 0.2 | 0.65 | 30.07 | 30.4882 | 29.975 | 1249 |
| 1734651000 | 30.29 | 0.05 | 0.16 | 30.59 | 30.59 | 30.29 | 3836 |
| 1734564600 | 30.2429 | -0.56 | -1.82 | 31.1 | 31.1 | 30.2 | 7279 |
| 1734478200 | 30.8031 | -0.06 | -0.18 | 30.84 | 31.17 | 30.8031 | 4681 |
| 1734391800 | 30.8598 | 0.47 | 1.55 | 30.55 | 31.06 | 30.55 | 12776 |
| 1734132600 | 30.3877 | -0.18 | -0.60 | 30.58 | 30.62 | 30.3877 | 4172 |
| 1734046200 | 30.5696 | -0.14 | -0.44 | 31 | 31 | 30.5696 | 3480 |
| 1733959800 | 30.7062 | 0.74 | 2.48 | 30.09 | 30.7228 | 30.09 | 4901 |
| 1733873400 | 29.9633 | 1.07 | 3.69 | 29.91 | 29.9633 | 29.58 | 2922 |
| 1733787000 | 28.898 | 0.08 | 0.27 | 28.85 | 29.03 | 28.795 | 5276 |
| 1733527800 | 28.8206 | 0.31 | 1.08 | 28.62 | 28.8296 | 28.62 | 4241 |
| 1733441400 | 28.5139 | -0.26 | -0.90 | 28.78 | 28.85 | 28.5139 | 4524 |
| 1733355000 | 28.7718 | 0.4 | 1.42 | 28.42 | 28.86 | 28.34 | 4839 |
| 1733268600 | 28.37 | 0 | 0.01 | 28.46 | 28.46 | 28.25 | 4147 |
| 1733182200 | 28.3684 | 0.4 | 1.43 | 27.96 | 28.4334 | 27.95 | 4598 |
| 1732917840 | 27.9682 | -0.09 | -0.33 | 27.76 | 28.03 | 27.68 | 3167 |
| 1732750200 | 28.06 | 0.05 | 0.16 | 27.86 | 28.07 | 27.86 | 2168 |
| 1732663800 | 28.0139 | 0.27 | 0.98 | 27.82 | 28.0631 | 27.82 | 1750 |
| 1732577400 | 27.7422 | 0.46 | 1.69 | 27.34 | 27.77 | 27.34 | 1142 |
| 1732318200 | 27.2807 | -0.43 | -1.56 | 27.42 | 27.42 | 27.25 | 2037 |
| 1732231800 | 27.7139 | -1.24 | -4.29 | 28.73 | 28.73 | 27.1 | 4766 |
| 1732145400 | 28.9568 | -0.77 | -2.58 | 29.27 | 29.27 | 28.7 | 22622 |
| 1732059000 | 29.7248 | 0.18 | 0.62 | 28.9 | 29.78 | 28.9 | 2742 |
| 1731972600 | 29.5422 | 0.19 | 0.66 | 29.33 | 29.75 | 29.3201 | 569 |
| 1731713400 | 29.349 | -0.44 | -1.47 | 29.68 | 29.68 | 29.3 | 1587 |
| 1731627000 | 29.7882 | -0.34 | -1.13 | 30.095 | 30.095 | 29.6201 | 496 |
| 1731540600 | 30.1275 | -0.27 | -0.88 | 30.26 | 30.26 | 30.09 | 2666 |
| 1731454200 | 30.3955 | 0.11 | 0.36 | 30.13 | 30.44 | 30.13 | 1680 |
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
