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 | 0.7649 | 2.65129982669 | 28.85 | 29.6149 | 28.85 | 1968 | 29.11437668 | SP |
| 4 | -0.1051 | -0.353633916555 | 29.72 | 29.9228 | 28.68 | 13796 | 29.11312955 | SP |
| 12 | -1.0651 | -3.47164276402 | 30.68 | 31.79 | 28.68 | 22931 | 30.19895042 | SP |
| 26 | 0.0049 | 0.016548463357 | 29.61 | 31.79 | 28.15 | 16129 | 30.1491261 | SP |
| 52 | 2.5949 | 9.60362694301 | 27.02 | 31.79 | 26.94 | 17114 | 29.32598922 | SP |
| 156 | 0.4649 | 1.5948542024 | 29.15 | 31.79 | 20.935 | 13842 | 27.15496117 | SP |
| 260 | 4.4349 | 17.6127879269 | 25.18 | 31.79 | 17.35 | 14274 | 26.44634541 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 29.6149 | 0.4 | 1.37 | 29.34 | 29.6149 | 29.34 | 604 |
| 1732750200 | 29.2156 | 0.15 | 0.50 | 29.21 | 29.22 | 29.135 | 1090 |
| 1732663800 | 29.0693 | -0.13 | -0.45 | 29.16 | 29.16 | 28.9701 | 4644 |
| 1732577400 | 29.2 | 0.18 | 0.62 | 29.21 | 29.25 | 29.2 | 1671 |
| 1732318200 | 29.02 | 0.16 | 0.54 | 28.85 | 29.035 | 28.85 | 467 |
| 1732231800 | 28.8633 | 0.07 | 0.26 | 28.78 | 28.8799 | 28.77 | 3376 |
| 1732145400 | 28.7892 | -0.11 | -0.38 | 28.77 | 28.7892 | 28.69 | 1365 |
| 1732059000 | 28.8999 | -0.01 | -0.05 | 28.68 | 28.8999 | 28.68 | 528 |
| 1731972600 | 28.9131 | 0.1 | 0.36 | 28.75 | 28.94 | 28.75 | 7149 |
| 1731713400 | 28.8093 | -0.13 | -0.44 | 28.8 | 28.82 | 28.75 | 6684 |
| 1731627000 | 28.9367 | 0.05 | 0.18 | 29.07 | 29.145 | 28.9367 | 1567 |
| 1731540600 | 28.8853 | -0.21 | -0.71 | 28.94 | 28.94 | 28.8299 | 5702 |
| 1731454200 | 29.0904 | -0.52 | -1.75 | 29.32 | 29.32 | 28.95 | 206707 |
| 1731367800 | 29.6078 | 0.07 | 0.25 | 29.66 | 29.66 | 29.6078 | 131 |
| 1731108600 | 29.5346 | -0.39 | -1.30 | 29.61 | 29.61 | 29.45 | 4579 |
| 1731022200 | 29.9228 | 0.48 | 1.63 | 29.77 | 29.9228 | 29.7502 | 2861 |
| 1730935800 | 29.4421 | -0.47 | -1.58 | 28.81 | 29.46 | 28.81 | 5161 |
| 1730849400 | 29.9141 | 0.26 | 0.86 | 29.8 | 29.92 | 29.8 | 2076 |
| 1730763000 | 29.6577 | 0.02 | 0.07 | 29.81 | 29.87 | 29.6577 | 5593 |
| 1730500200 | 29.637 | 0.07 | 0.25 | 29.72 | 29.72 | 29.6337 | 774 |
| 1730413800 | 29.5626 | -0.26 | -0.86 | 29.37 | 29.5626 | 29.37 | 2626 |
| 1730327400 | 29.82 | -0.2 | -0.65 | 29.76 | 29.88 | 29.76 | 1101 |
| 1730241000 | 30.0152 | -0.12 | -0.41 | 30.02 | 30.0399 | 29.9682 | 2287 |
| 1730154600 | 30.14 | 0.28 | 0.93 | 30.09 | 30.14 | 30.09 | 220 |
| 1729895400 | 29.8637 | -0.1 | -0.35 | 30.07 | 30.07 | 29.8637 | 164 |
| 1729809000 | 29.9674 | 0.15 | 0.49 | 29.93 | 29.9674 | 29.93 | 80 |
| 1729722600 | 29.82 | -0.32 | -1.06 | 29.85 | 29.85 | 29.7403 | 981 |
| 1729636200 | 30.14 | -0.14 | -0.45 | 30.1 | 30.14 | 30.1 | 1836 |
| 1729549800 | 30.2775 | -0.36 | -1.17 | 30.49 | 30.49 | 30.2775 | 1487 |
| 1729290600 | 30.6345 | 0.22 | 0.73 | 30.58 | 30.6345 | 30.58 | 22 |
| 1729204200 | 30.4124 | -0.01 | -0.02 | 30.54 | 30.54 | 30.39 | 848536 |
| 1729117800 | 30.4187 | 0.02 | 0.08 | 30.42 | 30.42 | 30.4187 | 232 |
| 1729031400 | 30.3945 | -0.52 | -1.68 | 30.82 | 30.82 | 30.3945 | 1312 |
| 1728945000 | 30.9137 | 0.09 | 0.31 | 30.76 | 30.9137 | 30.76 | 370 |
| 1728685800 | 30.8188 | 0.16 | 0.53 | 30.64 | 30.8188 | 30.64 | 162 |
| 1728599400 | 30.6565 | -0.08 | -0.27 | 30.59 | 30.6565 | 30.565 | 4232 |
| 1728513000 | 30.7383 | 0.06 | 0.18 | 30.55 | 30.7383 | 30.55 | 471 |
| 1728426600 | 30.6821 | 0.03 | 0.10 | 30.68 | 30.6821 | 30.65 | 1208 |
| 1728340200 | 30.6508 | -0.21 | -0.68 | 30.78 | 30.78 | 30.55 | 2124 |
| 1728081000 | 30.8599 | 0.15 | 0.49 | 30.71 | 30.8599 | 30.71 | 295 |
| 1727994600 | 30.7089 | -0.33 | -1.07 | 30.77 | 30.77 | 30.7089 | 491 |
| 1727908200 | 31.0416 | -0.11 | -0.36 | 31.0194 | 31.0559 | 31.0194 | 653 |
| 1727821800 | 31.1527 | -0.26 | -0.83 | 31.38 | 31.38 | 31.0499 | 1077 |
| 1727735400 | 31.4142 | -0.08 | -0.25 | 31.52 | 31.52 | 31.3299 | 622 |
| 1727476200 | 31.4942 | -0.27 | -0.84 | 31.67 | 31.6801 | 31.4942 | 2144 |
| 1727389800 | 31.7597 | 0.71 | 2.29 | 31.68 | 31.79 | 31.68 | 2859 |
| 1727303400 | 31.0481 | -0.15 | -0.49 | 31.26 | 31.26 | 31.0481 | 2399 |
| 1727217000 | 31.2 | 0.12 | 0.38 | 31.06 | 31.2 | 31.0599 | 2458 |
| 1727130600 | 31.0818 | 0.13 | 0.41 | 31.01 | 31.0818 | 31.01 | 578 |
| 1726871400 | 30.9562 | -0.39 | -1.24 | 31.09 | 31.09 | 30.9562 | 3200 |
| 1726785000 | 31.3455 | 0.55 | 1.79 | 31.35 | 31.4 | 31.3455 | 21157 |
| 1726698600 | 30.7947 | -0.09 | -0.29 | 30.88 | 31.15 | 30.7896 | 3422 |
| 1726612200 | 30.8831 | -0.18 | -0.58 | 31.01 | 31.01 | 30.8679 | 1189 |
| 1726525800 | 31.0635 | 0.26 | 0.85 | 30.89 | 31.0635 | 30.87 | 5088 |
| 1726266600 | 30.8032 | 0.06 | 0.20 | 30.77 | 30.835 | 30.75 | 1969 |
| 1726180200 | 30.7409 | 0.2 | 0.66 | 30.51 | 30.7409 | 30.42 | 1873 |
| 1726093800 | 30.5394 | 0.13 | 0.42 | 30.39 | 30.5394 | 30.3 | 2646 |
| 1726007400 | 30.4119 | -0.09 | -0.31 | 30.42 | 30.42 | 30.19 | 6656 |
| 1725921000 | 30.505 | 0.31 | 1.04 | 30.41 | 30.58 | 30.39 | 158731 |
| 1725661800 | 30.19 | -0.61 | -1.98 | 30.68 | 30.68 | 30.16 | 1855 |
| 1725575400 | 30.8 | -0.01 | -0.03 | 30.75 | 30.85 | 30.72 | 4336 |
| 1725489000 | 30.8085 | -0.1 | -0.32 | 30.7 | 30.9 | 30.7 | 3192 |
| 1725402600 | 30.9061 | -0.54 | -1.73 | 31.3 | 31.33 | 30.9061 | 1146 |
| 1725057000 | 31.4505 | 0.11 | 0.36 | 31.47 | 31.51 | 31.28 | 964 |
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
