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 | 0.09 | 0.293446364526 | 30.67 | 30.85 | 30.55 | 55138 | 30.66367085 | SP |
| 4 | 0.41 | 1.35090609555 | 30.35 | 30.85 | 30.02 | 28025 | 30.50302623 | SP |
| 12 | 1.66 | 5.70446735395 | 29.1 | 30.85 | 29.02 | 32929 | 30.03503555 | SP |
| 26 | 1.57 | 5.37855429942 | 29.19 | 30.85 | 28.29 | 26625 | 29.53361435 | SP |
| 52 | 3.48 | 12.7565982405 | 27.28 | 30.85 | 26.7 | 59048 | 28.68795034 | SP |
| 156 | -4.95 | -13.8616633996 | 35.71 | 35.7699 | 24.1819 | 62861 | 28.91835657 | SP |
| 260 | -2.58 | -7.73845230954 | 33.34 | 38.47 | 24.1819 | 58980 | 31.19346398 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 30.665 | 0.09 | 0.28 | 30.76 | 30.76 | 30.6 | 237627 |
| 1727303400 | 30.58 | -0.2 | -0.65 | 30.85 | 30.85 | 30.55 | 10053 |
| 1727217000 | 30.78 | 0.16 | 0.52 | 30.62 | 30.78 | 30.61 | 6784 |
| 1727130600 | 30.62 | -0.05 | -0.18 | 30.61 | 30.65 | 30.56 | 9148 |
| 1726871400 | 30.6749 | 0.04 | 0.12 | 30.67 | 30.6914 | 30.59 | 12078 |
| 1726785000 | 30.6373 | 0.15 | 0.48 | 30.53 | 30.68 | 30.5 | 21411 |
| 1726698600 | 30.49 | -0.03 | -0.10 | 30.59 | 30.6755 | 30.43 | 14211 |
| 1726612200 | 30.52 | -0.07 | -0.23 | 30.58 | 30.58 | 30.5 | 7501 |
| 1726525800 | 30.59 | 0.2 | 0.66 | 30.44 | 30.6 | 30.44 | 16817 |
| 1726266600 | 30.39 | 0.06 | 0.20 | 30.43 | 30.43 | 30.3701 | 9954 |
| 1726180200 | 30.33 | 0.12 | 0.40 | 30.23 | 30.33 | 30.1701 | 53329 |
| 1726093800 | 30.21 | -0.03 | -0.10 | 30.17 | 30.2599 | 30.14 | 10814 |
| 1726007400 | 30.24 | -0.03 | -0.10 | 30.21 | 30.2599 | 30.16 | 8178 |
| 1725921000 | 30.27 | -0.06 | -0.20 | 30.35 | 30.35 | 30.209 | 9874 |
| 1725661800 | 30.33 | -0.05 | -0.16 | 30.27 | 30.51 | 30.265 | 11124 |
| 1725575400 | 30.38 | 0.07 | 0.23 | 30.47 | 30.47 | 30.29 | 10856 |
| 1725489000 | 30.31 | 0.22 | 0.73 | 30.17 | 30.39 | 30.15 | 28187 |
| 1725402600 | 30.09 | -0.06 | -0.20 | 30.3 | 30.39 | 30.02 | 33954 |
| 1725057000 | 30.15 | -0.13 | -0.43 | 30.35 | 30.35 | 30.11 | 25314 |
| 1724970600 | 30.28 | 0 | 0.00 | 30.22 | 30.35 | 30.17 | 288708 |
| 1724884200 | 30.28 | -0.28 | -0.92 | 30.35 | 30.62 | 30.28 | 33735 |
| 1724797800 | 30.56 | 0.03 | 0.10 | 30.42 | 30.59 | 30.41 | 25408 |
| 1724711400 | 30.53 | -0.08 | -0.26 | 30.51 | 30.72 | 30.33 | 36019 |
| 1724452200 | 30.61 | 0.32 | 1.06 | 30.34 | 30.62 | 30.28 | 49255 |
| 1724365800 | 30.29 | -0.2 | -0.66 | 30.41 | 30.41 | 30.26 | 11973 |
| 1724279400 | 30.49 | 0.15 | 0.49 | 30.37 | 30.51 | 30.32 | 22143 |
| 1724193000 | 30.34 | 0.14 | 0.46 | 30.29 | 30.3623 | 30.24 | 29075 |
| 1724106600 | 30.2 | 0.17 | 0.57 | 30.02 | 30.28 | 30.01 | 26513 |
| 1723847400 | 30.03 | 0.13 | 0.43 | 29.97 | 30.03 | 29.9 | 9316 |
| 1723761000 | 29.9 | -0.1 | -0.33 | 29.96 | 29.96 | 29.76 | 10587 |
| 1723674600 | 30 | 0.06 | 0.20 | 30 | 30.0559 | 29.935 | 8969 |
| 1723588200 | 29.94 | 0.25 | 0.84 | 29.77 | 29.94 | 29.77 | 12858 |
| 1723501800 | 29.69 | -0.07 | -0.24 | 29.7 | 29.74 | 29.6601 | 10831 |
| 1723242600 | 29.76 | 0.13 | 0.44 | 29.72 | 29.7793 | 29.68 | 347615 |
| 1723156200 | 29.63 | 0 | 0.00 | 29.5 | 29.67 | 29.5 | 11304 |
| 1723069800 | 29.63 | -0.03 | -0.08 | 29.66 | 29.69 | 29.6241 | 26276 |
| 1722983400 | 29.6551 | -0.02 | -0.08 | 29.74 | 29.74 | 29.63 | 13964 |
| 1722897000 | 29.68 | -0.01 | -0.04 | 29.75 | 29.89 | 29.66 | 55619 |
| 1722637800 | 29.6911 | 0.37 | 1.27 | 29.53 | 29.74 | 29.53 | 29064 |
| 1722551400 | 29.32 | -0.14 | -0.48 | 29.34 | 29.39 | 29.27 | 38396 |
| 1722465000 | 29.4611 | 0.11 | 0.38 | 29.41 | 29.52 | 29.3903 | 14982 |
| 1722378600 | 29.35 | -0.01 | -0.04 | 29.34 | 29.42 | 29.34 | 23802 |
| 1722292200 | 29.3623 | -0.07 | -0.23 | 29.34 | 29.39 | 29.295 | 11467 |
| 1722033000 | 29.4287 | 0.09 | 0.30 | 29.38 | 29.45 | 29.38 | 4290 |
| 1721946600 | 29.34 | -0.03 | -0.10 | 29.37 | 29.4275 | 29.3005 | 16038 |
| 1721860200 | 29.37 | 0.02 | 0.06 | 29.37 | 29.44 | 29.33 | 19193 |
| 1721773800 | 29.3519 | -0.05 | -0.16 | 29.34 | 29.374 | 29.34 | 4176 |
| 1721687400 | 29.4 | -0.02 | -0.07 | 29.46 | 29.46 | 29.35 | 10603 |
| 1721428200 | 29.42 | -0.04 | -0.14 | 29.49 | 29.49 | 29.3898 | 6841 |
| 1721341800 | 29.46 | -0.08 | -0.27 | 29.65 | 29.65 | 29.43 | 15501 |
| 1721255400 | 29.54 | 0.05 | 0.15 | 29.28 | 29.59 | 29.28 | 9933 |
| 1721169000 | 29.4949 | 0.08 | 0.27 | 29.37 | 29.5099 | 29.37 | 6529 |
| 1721082600 | 29.415 | -0.04 | -0.12 | 29.53 | 29.53 | 29.4 | 13193 |
| 1720823400 | 29.45 | 0.15 | 0.51 | 29.38 | 29.45 | 29.37 | 22195 |
| 1720737000 | 29.3 | 0.18 | 0.60 | 29.27 | 29.3599 | 29.27 | 9923 |
| 1720650600 | 29.125 | 0.11 | 0.36 | 29.09 | 29.14 | 29.09 | 33312 |
| 1720564200 | 29.02 | -0.1 | -0.34 | 29.09 | 29.09 | 29.02 | 13431 |
| 1720477800 | 29.12 | -0.02 | -0.07 | 29.1 | 29.2 | 29.1 | 54311 |
| 1720218600 | 29.1397 | 0.15 | 0.51 | 29.1 | 29.1397 | 29.041 | 24803 |
| 1720040640 | 28.9932 | -0.05 | -0.16 | 29.1 | 29.1 | 28.9086 | 11463 |
| 1719959400 | 29.04 | 0.34 | 1.20 | 28.73 | 29.04 | 28.6801 | 11332 |
| 1719873000 | 28.6952 | -0.01 | -0.05 | 28.62 | 28.86 | 28.62 | 53829 |
| 1719613800 | 28.71 | 0 | 0.00 | 28.71 | 28.71 | 28.71 | 0 |
| 1719527400 | 28.71 | 0.08 | 0.28 | 28.67 | 28.75 | 28.67 | 20389 |
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
