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 | 0.6117 | 2.05890272635 | 29.71 | 30.62 | 29.3043 | 419 | 30.24813546 | SP |
| 4 | -1.9448 | -6.02730386004 | 32.2665 | 32.2827 | 28.34 | 503 | 29.58146467 | SP |
| 12 | -2.7683 | -8.36597159263 | 33.09 | 33.4266 | 28.34 | 983 | 31.9769161 | SP |
| 26 | -2.0358 | -6.29158618558 | 32.3575 | 33.89 | 28.34 | 626 | 32.13581818 | SP |
| 52 | 0.5895 | 1.98269889211 | 29.7322 | 33.89 | 28.34 | 530 | 31.95282022 | SP |
| 156 | 5.8029 | 23.667145211 | 24.5188 | 33.89 | 24.1149 | 261 | 31.08288696 | SP |
| 260 | 5.8029 | 23.667145211 | 24.5188 | 33.89 | 24.1149 | 261 | 31.08288696 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 30.3217 | -0.12 | -0.39 | 30.441 | 30.441 | 30.3217 | 264 |
| 1745533800 | 30.441 | 0.28 | 0.94 | 30.06 | 30.441 | 30.06 | 732 |
| 1745447400 | 30.1585 | 0.16 | 0.54 | 29.9964 | 30.62 | 29.9964 | 807 |
| 1745361000 | 29.9964 | 0.69 | 2.36 | 29.3043 | 29.9964 | 29.3043 | 86 |
| 1745274600 | 29.3043 | -0.54 | -1.82 | 29.71 | 29.71 | 29.3043 | 50 |
| 1744929000 | 29.8463 | -0.04 | -0.13 | 29.88 | 29.89 | 29.8463 | 22 |
| 1744842600 | 29.8841 | -0.37 | -1.21 | 30.2514 | 30.2514 | 29.8841 | 25 |
| 1744756200 | 30.2514 | -0.13 | -0.42 | 30.379 | 30.51 | 30.2514 | 290 |
| 1744669800 | 30.379 | 0.34 | 1.13 | 30.41 | 30.41 | 30.379 | 91 |
| 1744410600 | 30.0404 | 0.42 | 1.42 | 29.59 | 30.0404 | 29.59 | 153 |
| 1744324200 | 29.6202 | -0.84 | -2.75 | 29.93 | 29.94 | 29.38 | 1183 |
| 1744237800 | 30.4586 | 1.9 | 6.67 | 28.34 | 30.4586 | 28.34 | 324 |
| 1744151400 | 28.5543 | -0.45 | -1.55 | 29.84 | 29.84 | 28.5543 | 861 |
| 1744065000 | 29.0048 | -0.23 | -0.80 | 28.52 | 29.08 | 28.3699 | 712 |
| 1743805800 | 29.2378 | -1.84 | -5.91 | 30.5 | 30.5 | 29.2378 | 3841 |
| 1743719400 | 31.0756 | -1.21 | -3.74 | 32.2827 | 32.2827 | 31.0756 | 157 |
| 1743633000 | 32.2827 | 0.17 | 0.53 | 32.1115 | 32.2827 | 32.1115 | 21 |
| 1743546600 | 32.1115 | -0.09 | -0.27 | 32.189999 | 32.189999 | 32 | 42 |
| 1743460200 | 32.1976 | 0.33 | 1.04 | 31.65 | 32.1976 | 31.65 | 103 |
| 1743201000 | 31.8664 | -0.4 | -1.24 | 32.2665 | 32.2665 | 31.8664 | 66 |
| 1743114600 | 32.2665 | -0.02 | -0.06 | 32.2843 | 32.36 | 32.2665 | 1576 |
| 1743028200 | 32.2843 | 0.11 | 0.33 | 32.31 | 32.31 | 32.2843 | 18 |
| 1742941800 | 32.177999 | -0.15 | -0.46 | 32.3275 | 32.3275 | 32.177999 | 325 |
| 1742855400 | 32.3275 | 0.33 | 1.03 | 32.14 | 32.3275 | 32.14 | 188 |
| 1742596200 | 31.9976 | -0.31 | -0.97 | 31.7 | 31.9976 | 31.7 | 120 |
| 1742509800 | 32.310299 | -0.06 | -0.18 | 32.14 | 32.4 | 32.14 | 309 |
| 1742423400 | 32.368 | 0.11 | 0.33 | 32.2625 | 32.368 | 32.24 | 455 |
| 1742337000 | 32.2625 | -0.11 | -0.34 | 32.409999 | 32.409999 | 32.2625 | 10 |
| 1742250600 | 32.373399 | 0.44 | 1.38 | 31.9 | 32.373399 | 31.9 | 36100 |
| 1741991400 | 31.9339 | 0.49 | 1.55 | 31.4466 | 31.9339 | 31.4466 | 243 |
| 1741905000 | 31.4466 | -0.18 | -0.56 | 31.6236 | 31.6236 | 31.4 | 56 |
| 1741818600 | 31.6236 | -0.24 | -0.76 | 31.8663 | 31.8663 | 31.6236 | 8 |
| 1741732200 | 31.8663 | -0.47 | -1.45 | 32.33 | 32.34 | 31.8663 | 9 |
| 1741645800 | 32.336799 | -0.46 | -1.39 | 32.56 | 32.56 | 32.336799 | 55 |
| 1741390200 | 32.7941 | 0.29 | 0.89 | 32.5036 | 32.7941 | 32.5 | 33 |
| 1741303800 | 32.5036 | -0.22 | -0.66 | 32.7211 | 32.7211 | 32.45 | 12 |
| 1741217400 | 32.7211 | 0.26 | 0.81 | 32.458199 | 32.7211 | 32.369999 | 100 |
| 1741131000 | 32.458199 | -0.58 | -1.77 | 32.939999 | 32.939999 | 32.458199 | 310 |
| 1741044600 | 33.0422 | -0.22 | -0.67 | 33.2667 | 33.27 | 33.0422 | 196 |
| 1740785400 | 33.2667 | 0.41 | 1.25 | 32.8551 | 33.2667 | 32.8551 | 708 |
| 1740699000 | 32.8551 | -0.08 | -0.26 | 32.939999 | 32.939999 | 32.8551 | 23 |
| 1740612600 | 32.939999 | -0.17 | -0.51 | 33.1104 | 33.1104 | 32.915 | 1876 |
| 1740526200 | 33.1104 | 0.13 | 0.38 | 33.11 | 33.1104 | 33.02 | 152 |
| 1740439800 | 32.9852 | -0 | -0.00 | 33.03 | 33.03 | 32.9852 | 149 |
| 1740180600 | 32.9861 | -0.37 | -1.12 | 33.3594 | 33.3594 | 32.9861 | 272 |
| 1740094200 | 33.3594 | -0.07 | -0.20 | 33.4266 | 33.4266 | 33.3594 | 25 |
| 1740007800 | 33.4266 | 0.15 | 0.44 | 33.2792 | 33.4266 | 33.2792 | 14 |
| 1739921400 | 33.2792 | 0.16 | 0.48 | 32.939999 | 33.2792 | 32.939999 | 224 |
| 1739575800 | 33.119799 | -0.08 | -0.25 | 33.202199 | 33.202199 | 33.119799 | 8 |
| 1739489400 | 33.202199 | 0.28 | 0.86 | 32.920699 | 33.202199 | 32.920699 | 86 |
| 1739403000 | 32.920699 | -0.11 | -0.33 | 33.0311 | 33.0311 | 32.920699 | 2 |
| 1739316600 | 33.0311 | 0.15 | 0.45 | 32.8828 | 33.0311 | 32.8828 | 0 |
| 1739230200 | 32.8828 | 0.08 | 0.23 | 32.85 | 32.89 | 32.85 | 1520 |
| 1738971000 | 32.805799 | -0.18 | -0.55 | 32.9865 | 33.02 | 32.805799 | 979 |
| 1738884600 | 32.9865 | -0.08 | -0.25 | 33.0686 | 33.07 | 32.97 | 865 |
| 1738798200 | 33.0686 | 0.2 | 0.61 | 32.909999 | 33.0686 | 32.909999 | 49 |
| 1738711800 | 32.8692 | -0.07 | -0.22 | 32.943199 | 32.943199 | 32.8692 | 184 |
| 1738625400 | 32.943199 | -0.06 | -0.18 | 32.68 | 32.943199 | 32.63 | 150 |
| 1738366200 | 33.0022 | -0.19 | -0.57 | 33.09 | 33.189999 | 33.0022 | 55 |
| 1738279800 | 33.1929 | 0.2 | 0.61 | 32.991 | 33.1929 | 32.991 | 4 |
| 1738193400 | 32.991 | -0.06 | -0.19 | 33.02 | 33.14 | 32.991 | 45 |
| 1738107000 | 33.052999 | -0.24 | -0.73 | 33.295099 | 33.295099 | 33.052999 | 8 |
| 1738020600 | 33.295099 | 0.34 | 1.03 | 32.88 | 33.295099 | 32.88 | 633 |
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
