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 | 0.3627 | 1.23703956344 | 29.32 | 29.75 | 29.316 | 4021 | 29.52019674 | SP |
| 4 | 0.6127 | 2.10767113863 | 29.07 | 31.47 | 28.63 | 38251 | 28.92424537 | SP |
| 12 | 1.5427 | 5.48223169865 | 28.14 | 31.47 | 27.85 | 18984 | 28.78393264 | SP |
| 26 | 2.1927 | 7.9763550382 | 27.49 | 31.47 | 26.54 | 16846 | 28.28048522 | SP |
| 52 | 3.8327 | 14.8266924565 | 25.85 | 31.47 | 25.78 | 12724 | 27.79623513 | SP |
| 156 | 4.7827 | 19.2076305221 | 24.9 | 31.47 | 24.0713 | 11579 | 27.7837331 | SP |
| 260 | 4.7827 | 19.2076305221 | 24.9 | 31.47 | 24.0713 | 11579 | 27.7837331 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 29.66 | 0.11 | 0.37 | 29.57 | 29.66 | 29.57 | 4878 |
| 1732577400 | 29.55 | 0.06 | 0.19 | 29.63 | 29.63 | 29.546 | 5272 |
| 1732318200 | 29.4949 | 0.06 | 0.22 | 29.52 | 29.52 | 29.44 | 2986 |
| 1732231800 | 29.4301 | 0.06 | 0.19 | 29.75 | 29.75 | 29.355 | 4522 |
| 1732145400 | 29.3746 | 0.05 | 0.19 | 29.32 | 29.3746 | 29.316 | 2446 |
| 1732059000 | 29.32 | 0.1 | 0.34 | 29.15 | 29.32 | 29.14 | 5490 |
| 1731972600 | 29.22 | 0.06 | 0.21 | 29.17 | 29.24 | 29.17 | 3802 |
| 1731713400 | 29.16 | -0.22 | -0.75 | 29.29 | 29.29 | 29.12 | 6933 |
| 1731627000 | 29.38 | 0.03 | 0.10 | 29.37 | 29.47 | 29.35 | 10532 |
| 1731540600 | 29.35 | -0.09 | -0.31 | 29.43 | 29.47 | 29.35 | 10381 |
| 1731454200 | 29.44 | -0.02 | -0.07 | 29.49 | 29.49 | 29.34 | 8793 |
| 1731367800 | 29.46 | 0.1 | 0.34 | 29.5 | 29.5 | 29.39 | 10746 |
| 1731108600 | 29.36 | 0.02 | 0.07 | 29.45 | 29.45 | 29.36 | 14747 |
| 1731022200 | 29.34 | 0.09 | 0.31 | 29.39 | 29.57 | 29.33 | 11490 |
| 1730935800 | 29.25 | 0.27 | 0.93 | 29.22 | 29.285 | 29.22 | 3726 |
| 1730849400 | 28.98 | 0.21 | 0.73 | 28.79 | 28.98 | 28.79 | 5138 |
| 1730763000 | 28.77 | -0.08 | -0.28 | 28.84 | 28.84 | 28.77 | 6774 |
| 1730500200 | 28.85 | 0.06 | 0.22 | 28.63 | 31.47 | 28.63 | 644274 |
| 1730413800 | 28.7871 | -0.22 | -0.76 | 28.9 | 28.9 | 28.75 | 1915 |
| 1730327400 | 29.0063 | -0.04 | -0.14 | 29.07 | 29.07 | 29.0063 | 169 |
| 1730241000 | 29.0458 | 0.03 | 0.09 | 29.03 | 29.0458 | 29.03 | 1445 |
| 1730154600 | 29.02 | 0.07 | 0.24 | 29.06 | 29.06 | 28.9914 | 10305 |
| 1729895400 | 28.9501 | -0.01 | -0.03 | 29.04 | 29.05 | 28.9501 | 6190 |
| 1729809000 | 28.9594 | 0.06 | 0.21 | 28.95 | 28.98 | 28.87 | 2513 |
| 1729722600 | 28.8999 | -0.09 | -0.31 | 28.96 | 28.96 | 28.8999 | 590 |
| 1729636200 | 28.9892 | 0.02 | 0.07 | 28.94 | 29.0223 | 28.94 | 12953 |
| 1729549800 | 28.9701 | -0.01 | -0.05 | 29 | 29 | 28.9701 | 1111 |
| 1729290600 | 28.985 | -0.02 | -0.05 | 29.01 | 29.03 | 28.922 | 7572 |
| 1729204200 | 29 | 0.12 | 0.43 | 28.95 | 29 | 28.88 | 6108 |
| 1729117800 | 28.8761 | -0 | -0.01 | 28.8 | 28.8761 | 28.8 | 699 |
| 1729031400 | 28.8799 | -0.09 | -0.31 | 29.03 | 29.03 | 27.85 | 7871 |
| 1728945000 | 28.971 | 0.1 | 0.35 | 28.8799 | 28.98 | 28.8799 | 2811 |
| 1728685800 | 28.87 | 0.06 | 0.21 | 28.85 | 28.89 | 28.85 | 526 |
| 1728599400 | 28.81 | 0.03 | 0.10 | 28.85 | 28.85 | 28.75 | 11724 |
| 1728513000 | 28.7819 | 0.08 | 0.27 | 28.66 | 28.7819 | 28.66 | 735 |
| 1728426600 | 28.7051 | 0.09 | 0.31 | 28.6 | 28.71 | 28.6 | 17008 |
| 1728340200 | 28.6171 | -0.04 | -0.12 | 28.705 | 28.7585 | 28.6 | 8822 |
| 1728081000 | 28.6526 | 0.06 | 0.20 | 28.67 | 28.67 | 28.59 | 4059 |
| 1727994600 | 28.5953 | 0.03 | 0.09 | 28.58 | 28.5953 | 28.53 | 8861 |
| 1727908200 | 28.57 | -0.11 | -0.38 | 28.56 | 28.6 | 28.4701 | 17869 |
| 1727821800 | 28.6777 | -0.03 | -0.11 | 28.7 | 28.7 | 28.54 | 14334 |
| 1727735400 | 28.71 | 0.06 | 0.21 | 28.57 | 28.71 | 28.57 | 3615 |
| 1727476200 | 28.65 | -0.06 | -0.21 | 28.7 | 28.7 | 28.65 | 1148 |
| 1727389800 | 28.71 | 0.06 | 0.21 | 28.71 | 28.73 | 28.645 | 2310 |
| 1727303400 | 28.6488 | -0.03 | -0.11 | 28.73 | 28.73 | 28.63 | 9738 |
| 1727217000 | 28.6797 | 0.05 | 0.17 | 28.69 | 28.7 | 28.62 | 3529 |
| 1727130600 | 28.6299 | -0.06 | -0.19 | 28.66 | 28.66 | 28.6155 | 11585 |
| 1726871400 | 28.6849 | -0.01 | -0.02 | 28.69 | 28.7399 | 28.64 | 7812 |
| 1726785000 | 28.6899 | 0.21 | 0.73 | 28.71 | 28.71 | 28.62 | 435 |
| 1726698600 | 28.4826 | -0.07 | -0.24 | 28.53 | 28.62 | 28.44 | 12238 |
| 1726612200 | 28.55 | 0.03 | 0.12 | 28.56 | 28.59 | 28.45 | 7185 |
| 1726525800 | 28.5151 | 0 | 0.02 | 28.53 | 28.53 | 28.41 | 7778 |
| 1726266600 | 28.5101 | 0.02 | 0.06 | 28.49 | 28.56 | 28.47 | 5881 |
| 1726180200 | 28.4919 | 0.18 | 0.65 | 28.39 | 28.51 | 28.35 | 9914 |
| 1726093800 | 28.3077 | 0.14 | 0.51 | 28.13 | 28.3077 | 28.1 | 11876 |
| 1726007400 | 28.1648 | 0.07 | 0.25 | 28.24 | 28.24 | 28.06 | 88217 |
| 1725921000 | 28.0951 | 0.14 | 0.52 | 28.06 | 28.0951 | 28.04 | 5727 |
| 1725661800 | 27.9504 | -0.24 | -0.87 | 28.2 | 28.21 | 27.942 | 16302 |
| 1725575400 | 28.1951 | -0.03 | -0.12 | 28.21 | 28.2692 | 28.1476 | 12488 |
| 1725489000 | 28.2298 | 0.11 | 0.40 | 28.14 | 28.26 | 28.14 | 12146 |
| 1725402600 | 28.1178 | -0.3 | -1.04 | 28.35 | 28.51 | 26.72 | 36506 |
| 1725057000 | 28.4136 | -0.02 | -0.08 | 28.34 | 28.4136 | 28.305 | 1878 |
| 1724970600 | 28.435 | 0.04 | 0.12 | 28.4 | 28.58 | 28.37 | 1291 |
| 1724884200 | 28.4 | 0.01 | 0.04 | 28.39 | 28.435 | 28.33 | 20013 |
| 1724797800 | 28.39 | 0.02 | 0.07 | 28.46 | 28.48 | 26.95 | 65650 |
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
