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 | -0.4978 | -1.65657237937 | 30.05 | 30.09 | 29.02 | 1277 | 29.53887151 | SP |
| 4 | 0.8422 | 2.93347265761 | 28.71 | 30.31 | 28.37 | 1923 | 29.98169475 | SP |
| 12 | -0.6178 | -2.04772953265 | 30.17 | 31.56 | 28.37 | 1262 | 30.02700896 | SP |
| 26 | 2.3922 | 8.80780559647 | 27.16 | 31.56 | 26.5873 | 1194 | 29.20486563 | SP |
| 52 | 3.9867 | 15.5940623105 | 25.5655 | 31.56 | 25.5655 | 1969 | 28.02287855 | SP |
| 156 | 5.2392 | 21.548965574 | 24.313 | 31.56 | 20.35 | 5488 | 22.47413142 | SP |
| 260 | 4.5922 | 18.3982371795 | 24.96 | 31.56 | 20.35 | 4723 | 22.572187 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 29.5522 | -0.28 | -0.92 | 31.3 | 31.3 | 29.5522 | 615 |
| 1738884600 | 29.8279 | 0.01 | 0.03 | 29.9 | 29.9 | 29.7899 | 1133 |
| 1738798200 | 29.8186 | 0.25 | 0.85 | 29.81 | 29.8186 | 29.8 | 674 |
| 1738711800 | 29.5678 | 0.18 | 0.61 | 29.45 | 29.5678 | 29.45 | 337 |
| 1738625400 | 29.3875 | -0.37 | -1.24 | 29.02 | 29.48 | 29.02 | 3927 |
| 1738366200 | 29.7576 | -0.26 | -0.86 | 30.05 | 30.09 | 29.7576 | 314 |
| 1738279800 | 30.0154 | 0.33 | 1.12 | 30.02 | 30.12 | 29.98 | 473 |
| 1738193400 | 29.6832 | -0.12 | -0.42 | 29.81 | 29.81 | 29.6832 | 217 |
| 1738107000 | 29.8081 | 0.02 | 0.08 | 29.695 | 29.8095 | 29.695 | 1077 |
| 1738020600 | 29.7839 | -0.38 | -1.25 | 29.72 | 29.7899 | 29.695 | 465 |
| 1737761400 | 30.16 | -0.01 | -0.03 | 30.25 | 30.25 | 30.08 | 12474 |
| 1737675000 | 30.17 | 0 | 0.00 | 30.17 | 30.17 | 30.17 | 0 |
| 1737588600 | 30.17 | -0.12 | -0.39 | 30.31 | 30.31 | 30.17 | 1120 |
| 1737502200 | 30.289 | 0.48 | 1.59 | 29.88 | 30.3 | 29.88 | 10408 |
| 1737156600 | 29.8139 | 0.13 | 0.44 | 29.9 | 29.9 | 29.8139 | 128 |
| 1737070200 | 29.6834 | 0.24 | 0.83 | 29.64 | 29.6834 | 29.5 | 14 |
| 1736983800 | 29.4402 | 0.39 | 1.35 | 29.64 | 29.64 | 29.4402 | 129 |
| 1736897400 | 29.0483 | 0.37 | 1.27 | 29.0483 | 29.0483 | 29.0483 | 116 |
| 1736811000 | 28.6833 | 0.19 | 0.65 | 28.37 | 28.6833 | 28.37 | 567 |
| 1736551800 | 28.4968 | -0.36 | -1.26 | 28.71 | 28.71 | 28.43 | 1036 |
| 1736379000 | 28.8616 | 0.06 | 0.20 | 28.77 | 28.8616 | 28.7086 | 878 |
| 1736292600 | 28.8029 | -0.17 | -0.59 | 29.08 | 29.08 | 28.72 | 1821 |
| 1736206200 | 28.9728 | 0.03 | 0.10 | 29.22 | 29.3093 | 28.9728 | 3042 |
| 1735947000 | 28.9427 | 0.33 | 1.16 | 28.9427 | 28.9427 | 28.9427 | 54 |
| 1735860600 | 28.611 | -0.07 | -0.24 | 29.02 | 29.02 | 28.611 | 326 |
| 1735687800 | 28.6803 | 0.01 | 0.05 | 28.82 | 28.82 | 28.6803 | 41 |
| 1735601400 | 28.6671 | -0.11 | -0.39 | 28.59 | 28.7 | 28.59 | 252 |
| 1735342200 | 28.78 | -0.32 | -1.11 | 28.83 | 28.83 | 28.78 | 327 |
| 1735255800 | 29.1044 | 0.12 | 0.41 | 29.02 | 29.1044 | 29.02 | 605 |
| 1735077840 | 28.9864 | 0.21 | 0.73 | 28.9 | 28.9864 | 28.9 | 3 |
| 1734996600 | 28.7776 | -0.01 | -0.03 | 28.56 | 28.7776 | 28.56 | 84 |
| 1734737400 | 28.7857 | 0.15 | 0.52 | 28.44 | 29.07 | 28.44 | 543 |
| 1734651000 | 28.6374 | -0.11 | -0.37 | 28.8 | 28.8 | 28.6374 | 34 |
| 1734564600 | 28.7444 | -1.11 | -3.70 | 29.93 | 29.93 | 28.7444 | 1366 |
| 1734478200 | 29.8503 | -0.37 | -1.22 | 29.91 | 30.01 | 29.8503 | 4580 |
| 1734391800 | 30.2176 | -0.02 | -0.08 | 30.41 | 30.41 | 30.2176 | 47 |
| 1734132600 | 30.2412 | -0.17 | -0.54 | 30.65 | 30.65 | 30.2412 | 65 |
| 1734046200 | 30.4063 | -0.18 | -0.59 | 30.56 | 30.56 | 30.4063 | 487 |
| 1733959800 | 30.5856 | 0.21 | 0.71 | 30.77 | 30.77 | 30.5856 | 836 |
| 1733873400 | 30.3712 | -0.22 | -0.72 | 30.5 | 30.5 | 30.3712 | 229 |
| 1733787000 | 30.5907 | -0.16 | -0.51 | 31.03 | 31.03 | 30.5907 | 1516 |
| 1733527800 | 30.7483 | -0.04 | -0.12 | 30.79 | 30.7901 | 30.7483 | 331 |
| 1733441400 | 30.7846 | -0.28 | -0.91 | 31.26 | 31.26 | 30.7846 | 535 |
| 1733355000 | 31.0686 | 0.07 | 0.23 | 31.24 | 31.24 | 31.01 | 1007 |
| 1733268600 | 30.9961 | -0.11 | -0.34 | 31 | 31 | 30.87 | 2061 |
| 1733182200 | 31.1022 | -0.08 | -0.26 | 31.42 | 31.42 | 31.1022 | 385 |
| 1732917840 | 31.1844 | 0.05 | 0.16 | 31.1844 | 31.1844 | 31.1844 | 1 |
| 1732750200 | 31.1356 | -0.13 | -0.41 | 31.33 | 31.33 | 31.1356 | 1532 |
| 1732663800 | 31.2641 | -0.15 | -0.48 | 31.56 | 31.56 | 31.2641 | 5024 |
| 1732577400 | 31.414 | 0.46 | 1.49 | 31.25 | 31.5599 | 31.25 | 129 |
| 1732318200 | 30.9534 | 0.5 | 1.63 | 30.77 | 30.9534 | 30.77 | 723 |
| 1732231800 | 30.4558 | 0.52 | 1.72 | 30.5 | 30.5 | 30.4558 | 45 |
| 1732145400 | 29.94 | 0.16 | 0.53 | 29.8494 | 29.94 | 29.8494 | 708 |
| 1732059000 | 29.7829 | 0 | 0.00 | 29.7829 | 29.7829 | 29.7829 | 27 |
| 1731972600 | 29.7817 | 0.04 | 0.15 | 29.87 | 29.87 | 29.7817 | 77 |
| 1731713400 | 29.7377 | -0.26 | -0.87 | 30.17 | 30.17 | 29.7002 | 3821 |
| 1731627000 | 29.9985 | -0.29 | -0.97 | 30.21 | 30.21 | 29.9985 | 168 |
| 1731540600 | 30.2924 | -0.17 | -0.54 | 30.5 | 30.5 | 30.2924 | 51 |
| 1731454200 | 30.4578 | -0.3 | -0.96 | 30.5 | 30.5 | 30.4578 | 842 |
| 1731367800 | 30.7529 | 0.24 | 0.79 | 30.77 | 30.77 | 30.7529 | 18 |
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
