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 | 0.22 | 0.728718118582 | 30.19 | 30.3905 | 30 | 13113 | 30.20843689 | SP |
| 4 | 0.38 | 1.2654012654 | 30.03 | 30.3905 | 30 | 12400 | 30.23363695 | SP |
| 12 | 1.1 | 3.75298532924 | 29.31 | 30.3905 | 29.2 | 126382 | 29.90909463 | SP |
| 26 | 1.99 | 7.0021111893 | 28.42 | 30.3905 | 27.18 | 115958 | 29.21845034 | SP |
| 52 | 4 | 15.1457781144 | 26.41 | 30.3905 | 26.21 | 79931 | 28.66766268 | SP |
| 156 | 5.34 | 21.3003589948 | 25.07 | 30.3905 | 21.5116 | 42019 | 27.05171703 | SP |
| 260 | 5.34 | 21.3003589948 | 25.07 | 30.3905 | 21.5116 | 42019 | 27.05171703 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 30.41 | 0.03 | 0.10 | 30.38 | 30.4164 | 30.38 | 3942 |
| 1735077840 | 30.38 | 0.07 | 0.25 | 30.335 | 30.39 | 30.335 | 16315 |
| 1734996600 | 30.305 | 0.09 | 0.31 | 30.21 | 30.314 | 30.1756 | 5765 |
| 1734737400 | 30.2121 | 0.15 | 0.49 | 30 | 30.2732 | 30 | 6977 |
| 1734651000 | 30.0639 | -0.01 | -0.02 | 30.19 | 30.19 | 30.06 | 23394 |
| 1734564600 | 30.07 | -0.27 | -0.87 | 30.34 | 30.36 | 30.05 | 8077 |
| 1734478200 | 30.335 | -0.02 | -0.05 | 30.32 | 30.3499 | 30.3134 | 15663 |
| 1734391800 | 30.35 | 0.01 | 0.04 | 30.33 | 30.3588 | 30.33 | 2370 |
| 1734132600 | 30.3382 | 0.01 | 0.04 | 30.33 | 30.35 | 30.31 | 4178 |
| 1734046200 | 30.325 | 0 | 0.02 | 30.31 | 30.3336 | 30.31 | 1399 |
| 1733959800 | 30.32 | 0.03 | 0.10 | 30.33 | 30.33 | 30.3 | 2175 |
| 1733873400 | 30.289 | -0.01 | -0.04 | 30.28 | 30.3099 | 30.28 | 5889 |
| 1733787000 | 30.3 | 0.01 | 0.03 | 30.3 | 30.312 | 30.28 | 1401 |
| 1733527800 | 30.29 | 0 | 0.00 | 30.3 | 30.3299 | 30.29 | 6455 |
| 1733441400 | 30.2898 | 0.03 | 0.10 | 30.27 | 30.3 | 30.27 | 8367 |
| 1733355000 | 30.26 | 0.02 | 0.07 | 30.27 | 30.285 | 30.26 | 7319 |
| 1733268600 | 30.24 | 0.02 | 0.07 | 30.2432 | 30.25 | 30.23 | 2360 |
| 1733182200 | 30.22 | 0 | 0.00 | 30.21 | 30.25 | 30.21 | 36062 |
| 1732917840 | 30.22 | 0.04 | 0.15 | 30.03 | 30.222 | 30.03 | 69035 |
| 1732750200 | 30.175 | 0.02 | 0.05 | 30.16 | 30.1999 | 30.135 | 2946 |
| 1732663800 | 30.16 | 0.02 | 0.08 | 30.13 | 30.1866 | 30.13 | 3290 |
| 1732577400 | 30.135 | 0.05 | 0.15 | 30.18 | 30.18 | 30.1019 | 5603 |
| 1732318200 | 30.0899 | 0.06 | 0.20 | 30.03 | 30.0899 | 30.01 | 2839765 |
| 1732231800 | 30.03 | 0.1 | 0.33 | 29.96 | 30.035 | 29.92 | 29829 |
| 1732145400 | 29.93 | -0.04 | -0.12 | 29.94 | 29.97 | 29.8501 | 15360 |
| 1732059000 | 29.965 | 0.05 | 0.18 | 29.86 | 30 | 29.86 | 5466 |
| 1731972600 | 29.91 | 0.01 | 0.03 | 29.94 | 29.9599 | 29.87 | 8723 |
| 1731713400 | 29.9 | -0.11 | -0.37 | 29.91 | 29.9499 | 29.855 | 10925 |
| 1731627000 | 30.0096 | -0.03 | -0.09 | 30.0236 | 30.0499 | 29.99 | 2093400 |
| 1731540600 | 30.0358 | 0.01 | 0.03 | 30.03 | 30.08 | 30.02 | 221020 |
| 1731454200 | 30.0265 | 0.01 | 0.02 | 29.96 | 30.0599 | 29.96 | 138194 |
| 1731367800 | 30.02 | 0 | 0.00 | 30.07 | 30.07 | 29.99 | 13657 |
| 1731108600 | 30.02 | 0.07 | 0.23 | 29.97 | 30.0364 | 29.97 | 12124 |
| 1731022200 | 29.95 | 0.07 | 0.23 | 29.89 | 30 | 29.89 | 14273 |
| 1730935800 | 29.88 | 0.31 | 1.05 | 29.89 | 29.905 | 29.8 | 30524 |
| 1730849400 | 29.57 | 0.14 | 0.48 | 29.51 | 29.5799 | 29.51 | 9464 |
| 1730763000 | 29.43 | -0.03 | -0.10 | 29.44 | 29.4799 | 29.39 | 23743 |
| 1730500200 | 29.458 | 0.07 | 0.23 | 29.496 | 29.53 | 29.4301 | 7837 |
| 1730413800 | 29.39 | -0.21 | -0.71 | 29.5 | 29.5 | 29.33 | 109105 |
| 1730327400 | 29.6 | -0.06 | -0.19 | 29.6 | 29.7 | 29.6 | 11857 |
| 1730241000 | 29.655 | 0.01 | 0.03 | 29.52 | 29.6999 | 29.52 | 13755 |
| 1730154600 | 29.6457 | 0.03 | 0.09 | 29.51 | 29.6725 | 29.51 | 20946 |
| 1729895400 | 29.62 | 0 | 0.00 | 29.7199 | 29.7199 | 29.58 | 22638 |
| 1729809000 | 29.62 | 0.04 | 0.14 | 29.57 | 29.62 | 29.53 | 29362 |
| 1729722600 | 29.58 | -0.09 | -0.30 | 29.63 | 29.63 | 29.49 | 15121 |
| 1729636200 | 29.67 | -0.01 | -0.03 | 29.57 | 29.68 | 29.57 | 27955 |
| 1729549800 | 29.68 | 0.03 | 0.10 | 29.5 | 29.68 | 29.5 | 46501 |
| 1729290600 | 29.65 | 0.04 | 0.14 | 29.63 | 29.6813 | 29.63 | 14371 |
| 1729204200 | 29.61 | -0.01 | -0.03 | 29.63 | 29.65 | 29.5801 | 17035 |
| 1729117800 | 29.6198 | 0.1 | 0.34 | 29.48 | 29.62 | 29.48 | 319752 |
| 1729031400 | 29.52 | -0.1 | -0.34 | 29.68 | 29.68 | 29.4935 | 22608 |
| 1728945000 | 29.62 | 0.09 | 0.29 | 29.51 | 29.64 | 29.51 | 5558 |
| 1728685800 | 29.535 | 0.08 | 0.26 | 29.45 | 29.5697 | 29.45 | 14269 |
| 1728599400 | 29.4592 | -0.02 | -0.05 | 29.47 | 29.48 | 29.41 | 34336 |
| 1728513000 | 29.4748 | 0.1 | 0.36 | 29.38 | 29.51 | 29.38 | 24677 |
| 1728426600 | 29.37 | 0.12 | 0.42 | 29.28 | 29.43 | 29.27 | 15019 |
| 1728340200 | 29.2482 | -0.12 | -0.41 | 29.32 | 29.36 | 29.21 | 12804 |
| 1728081000 | 29.37 | 0.14 | 0.46 | 29.33 | 29.38 | 29.28 | 21047 |
| 1727994600 | 29.235 | -0.07 | -0.24 | 29.31 | 29.31 | 29.2 | 822096 |
| 1727908200 | 29.3063 | 0.05 | 0.16 | 29.29 | 29.325 | 29.23 | 24926 |
| 1727821800 | 29.26 | -0.14 | -0.48 | 29.49 | 29.49 | 29.2013 | 45507 |
| 1727735400 | 29.4008 | 0.03 | 0.10 | 29.33 | 29.4008 | 29.2644 | 64065 |
| 1727476200 | 29.3725 | -0.01 | -0.03 | 29.38 | 29.43 | 29.31 | 28558 |
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
