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 | 0.26 | 0.876897133221 | 29.65 | 29.91 | 29.65 | 26834 | 29.83952922 | SP |
| 4 | 0.2976 | 1.00498439843 | 29.6124 | 30.23 | 29.43 | 13175 | 29.74297986 | SP |
| 12 | 0.8 | 2.74819649605 | 29.11 | 30.23 | 28.68 | 8562 | 29.49030272 | SP |
| 26 | 1.69 | 5.98866052445 | 28.22 | 30.23 | 27.9711 | 7522 | 29.21840985 | SP |
| 52 | 3.45 | 13.0385487528 | 26.46 | 30.23 | 26.36 | 8812 | 27.95420992 | SP |
| 156 | 7.89 | 35.8310626703 | 22.02 | 30.23 | 20.2857 | 5598 | 26.17598221 | SP |
| 260 | 9.23 | 44.6324951644 | 20.68 | 30.23 | 20.2857 | 5265 | 25.31116365 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 29.91 | 0.17 | 0.57 | 29.74 | 29.91 | 29.74 | 65786 |
| 1739575800 | 29.74 | 0.01 | 0.03 | 29.73 | 29.84 | 29.73 | 13606 |
| 1739489400 | 29.73 | 0.07 | 0.25 | 29.6561 | 29.82 | 29.6561 | 24947 |
| 1739403000 | 29.6561 | -0.06 | -0.22 | 29.65 | 29.72 | 29.65 | 2995 |
| 1739316600 | 29.7203 | -0.05 | -0.17 | 29.77 | 29.78 | 29.7094 | 4018 |
| 1739230200 | 29.77 | 0.16 | 0.53 | 29.6136 | 29.77 | 29.6136 | 21139 |
| 1738971000 | 29.6136 | -0.12 | -0.40 | 30.23 | 30.23 | 29.6136 | 25 |
| 1738884600 | 29.7327 | 0.01 | 0.03 | 29.7225 | 29.77 | 29.7052 | 30121 |
| 1738798200 | 29.7225 | 0.1 | 0.33 | 29.6244 | 29.74 | 29.54 | 1506 |
| 1738711800 | 29.6244 | 0.04 | 0.15 | 29.58 | 29.6244 | 29.5501 | 1686 |
| 1738625400 | 29.58 | -0.05 | -0.16 | 29.6265 | 29.6265 | 29.43 | 24368 |
| 1738366200 | 29.6265 | -0.06 | -0.21 | 29.6898 | 29.79 | 29.6265 | 3105 |
| 1738279800 | 29.6898 | 0.06 | 0.20 | 29.6294 | 29.76 | 29.6294 | 1756 |
| 1738193400 | 29.6294 | 0.05 | 0.17 | 29.58 | 29.6294 | 29.5401 | 198 |
| 1738107000 | 29.58 | 0.05 | 0.18 | 29.5 | 29.73 | 29.5 | 27056 |
| 1738020600 | 29.5268 | -0.22 | -0.75 | 29.7506 | 29.7506 | 29.4883 | 6729 |
| 1737761400 | 29.7506 | 0.06 | 0.20 | 29.747 | 29.7619 | 29.747 | 7724 |
| 1737675000 | 29.6916 | 0 | 0.00 | 29.6916 | 29.6916 | 29.6916 | 0 |
| 1737588600 | 29.6916 | 0.08 | 0.27 | 29.6124 | 29.6916 | 29.6124 | 159 |
| 1737502200 | 29.6124 | 0.1 | 0.33 | 29.605 | 29.68 | 29.605 | 8160 |
| 1737156600 | 29.5152 | 0.12 | 0.40 | 29.398 | 29.57 | 29.398 | 940 |
| 1737070200 | 29.398 | 0.01 | 0.04 | 29.3848 | 29.46 | 29.3848 | 16885 |
| 1736983800 | 29.3848 | 0.22 | 0.77 | 29.36 | 29.45 | 29.3534 | 18344 |
| 1736897400 | 29.16 | 0.02 | 0.07 | 29.14 | 29.16 | 29.14 | 205 |
| 1736811000 | 29.14 | 0.09 | 0.32 | 29.0465 | 29.14 | 28.9701 | 1245 |
| 1736551800 | 29.0465 | -0.22 | -0.76 | 29.1099 | 29.1099 | 29.0465 | 287 |
| 1736379000 | 29.2693 | 0.07 | 0.24 | 29.29 | 29.32 | 29.23 | 15428 |
| 1736292600 | 29.2 | -0.21 | -0.72 | 29.4129 | 29.4129 | 29.2 | 24358 |
| 1736206200 | 29.4129 | 0.07 | 0.25 | 29.3408 | 29.5893 | 29.3408 | 9443 |
| 1735947000 | 29.3408 | 0.18 | 0.63 | 29.1584 | 29.3408 | 29.1584 | 92 |
| 1735860600 | 29.1584 | 0.03 | 0.10 | 29.13 | 29.37 | 29.125 | 26611 |
| 1735687800 | 29.13 | -0.07 | -0.22 | 29.195 | 29.195 | 29.13 | 3722 |
| 1735601400 | 29.195 | 0.04 | 0.12 | 29.16 | 29.195 | 29.16 | 82 |
| 1735342200 | 29.16 | 0 | 0.02 | 29.68 | 29.68 | 29.13 | 3315 |
| 1735255800 | 29.1555 | -0.02 | -0.07 | 29.175 | 29.19 | 29.1555 | 78 |
| 1735077840 | 29.175 | 0.01 | 0.02 | 29.1688 | 29.175 | 29.1688 | 0 |
| 1734996600 | 29.1688 | 0.03 | 0.09 | 29.1416 | 29.1688 | 29.1416 | 0 |
| 1734737400 | 29.1416 | -0.01 | -0.03 | 29.15 | 29.2 | 29.1416 | 2906 |
| 1734651000 | 29.15 | 0.06 | 0.22 | 29.0868 | 29.16 | 29.05 | 9343 |
| 1734564600 | 29.0868 | -0 | -0.01 | 29.09 | 29.22 | 29.08 | 2231 |
| 1734478200 | 29.09 | -0.06 | -0.19 | 29.145 | 29.145 | 29.09 | 0 |
| 1734391800 | 29.145 | 0 | 0.02 | 29.14 | 29.145 | 29.0802 | 500 |
| 1734132600 | 29.14 | 0.01 | 0.03 | 29.13 | 29.14 | 29.07 | 101 |
| 1734046200 | 29.13 | 0 | 0.02 | 29.1283 | 29.19 | 29.06 | 769 |
| 1733959800 | 29.125 | 0.02 | 0.08 | 29.1007 | 29.125 | 29.1007 | 0 |
| 1733873400 | 29.1007 | -0.01 | -0.03 | 29.05 | 29.1007 | 29.05 | 4189 |
| 1733787000 | 29.11 | 0 | 0.02 | 29.105 | 29.11 | 29.105 | 0 |
| 1733527800 | 29.105 | 0.01 | 0.04 | 29.094 | 29.12 | 29.04 | 115 |
| 1733441400 | 29.094 | 0.02 | 0.07 | 29.075 | 29.16 | 29.03 | 2266 |
| 1733355000 | 29.075 | 0 | 0.02 | 29.07 | 29.12 | 29.07 | 100 |
| 1733268600 | 29.07 | -0.07 | -0.24 | 29.14 | 29.14 | 29.02 | 8115 |
| 1733182200 | 29.14 | 0.02 | 0.07 | 29.12 | 29.14 | 29.09 | 14441 |
| 1732917840 | 29.12 | 0.05 | 0.17 | 29.12 | 29.13 | 29.09 | 3695 |
| 1732750200 | 29.07 | -0.04 | -0.14 | 29.11 | 29.11 | 29.07 | 38524 |
| 1732663800 | 29.11 | 0.02 | 0.07 | 29.09 | 29.11 | 29.09 | 43919 |
| 1732577400 | 29.09 | 0.04 | 0.13 | 29.052 | 29.1 | 29.03 | 30153 |
| 1732318200 | 29.052 | 0.12 | 0.42 | 28.93 | 29.09 | 28.93 | 181611 |
| 1732231800 | 28.93 | -0.06 | -0.20 | 28.9874 | 29.09 | 28.92 | 184388 |
| 1732145400 | 28.9874 | -0.01 | -0.03 | 28.9948 | 29 | 28.9874 | 352 |
| 1732059000 | 28.9948 | 0.02 | 0.07 | 28.975 | 28.9948 | 28.975 | 4 |
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
