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 | 0.01 | 0.0344946533287 | 28.99 | 29.05 | 28.97 | 1195144 | 29.01620971 | SP |
| 4 | -0.18 | -0.616860863605 | 29.18 | 29.19 | 28.9601 | 1099894 | 29.03396323 | SP |
| 12 | -0.28 | -0.956284153005 | 29.28 | 29.46 | 28.9601 | 1724039 | 29.26712131 | SP |
| 26 | 0.21 | 0.729419937478 | 28.79 | 29.46 | 28.71 | 1458531 | 29.14357927 | SP |
| 52 | 0.16 | 0.554785020804 | 28.84 | 29.46 | 28.62 | 1598537 | 29.00343285 | SP |
| 156 | -1.49 | -4.88684814693 | 30.49 | 30.575 | 28.58 | 2387326 | 29.11503233 | SP |
| 260 | -1 | -3.33333333333 | 30 | 31.39 | 28.58 | 2024555 | 29.562947 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 29 | 0 | 0.00 | 29.02 | 29.02 | 29 | 661183 |
| 1732231800 | 29 | -0.02 | -0.07 | 29.02 | 29.03 | 29 | 1559524 |
| 1732145400 | 29.02 | -0.01 | -0.03 | 29.02 | 29.03 | 29.01 | 574389 |
| 1732059000 | 29.03 | 0.01 | 0.03 | 29.04 | 29.05 | 29.03 | 854077 |
| 1731972600 | 29.02 | 0 | 0.00 | 29.02 | 29.03 | 29 | 1970002 |
| 1731713400 | 29.02 | 0.03 | 0.10 | 28.99 | 29.03 | 28.97 | 1017730 |
| 1731627000 | 28.99 | -0.02 | -0.07 | 29.03 | 29.03 | 28.97 | 968422 |
| 1731540600 | 29.01 | 0.04 | 0.14 | 29.03 | 29.03 | 29 | 1358016 |
| 1731454200 | 28.97 | -0.04 | -0.14 | 28.98 | 28.99 | 28.9601 | 2570592 |
| 1731367800 | 29.01 | -0.01 | -0.03 | 29 | 29.01 | 28.99 | 672320 |
| 1731108600 | 29.02 | -0.01 | -0.03 | 29.05 | 29.05 | 29.01 | 1492954 |
| 1731022200 | 29.03 | 0.04 | 0.14 | 29.02 | 29.04 | 29 | 1115623 |
| 1730935800 | 28.99 | -0.03 | -0.10 | 28.99 | 29 | 28.98 | 763304 |
| 1730849400 | 29.02 | -0.02 | -0.07 | 29.04 | 29.04 | 29 | 1144150 |
| 1730763000 | 29.04 | 0.03 | 0.10 | 29.05 | 29.06 | 29.03 | 655395 |
| 1730500200 | 29.01 | -0.11 | -0.38 | 29.07 | 29.07 | 29.01 | 995161 |
| 1730413800 | 29.12 | -0.01 | -0.03 | 29.11 | 29.14 | 29.1 | 508090 |
| 1730327400 | 29.13 | -0.02 | -0.07 | 29.15 | 29.1657 | 29.12 | 975192 |
| 1730241000 | 29.15 | 0.01 | 0.03 | 29.13 | 29.16 | 29.12 | 1663108 |
| 1730154600 | 29.14 | -0.01 | -0.03 | 29.16 | 29.16 | 29.13 | 617926 |
| 1729895400 | 29.15 | -0.02 | -0.07 | 29.18 | 29.19 | 29.15 | 521908 |
| 1729809000 | 29.17 | 0.03 | 0.10 | 29.16 | 29.18 | 29.16 | 1731413 |
| 1729722600 | 29.14 | -0.03 | -0.10 | 29.15 | 29.16 | 29.14 | 1477231 |
| 1729636200 | 29.17 | 0 | 0.00 | 29.18 | 29.18 | 29.16 | 985094 |
| 1729549800 | 29.17 | -0.03 | -0.10 | 29.2 | 29.2 | 29.17 | 686081 |
| 1729290600 | 29.2 | 0.01 | 0.03 | 29.2 | 29.22 | 29.2 | 833664 |
| 1729204200 | 29.19 | -0.01 | -0.03 | 29.18 | 29.19 | 29.18 | 969003 |
| 1729117800 | 29.2 | 0.01 | 0.03 | 29.21 | 29.22 | 29.2 | 894786 |
| 1729031400 | 29.19 | 0.02 | 0.07 | 29.2 | 29.2099 | 29.18 | 2152181 |
| 1728945000 | 29.17 | -0.03 | -0.10 | 29.15 | 29.18 | 29.15 | 484279 |
| 1728685800 | 29.2 | 0.03 | 0.10 | 29.18 | 29.2 | 29.18 | 2604613 |
| 1728599400 | 29.17 | 0.03 | 0.10 | 29.17 | 29.18 | 29.14 | 1533191 |
| 1728513000 | 29.14 | -0.03 | -0.10 | 29.16 | 29.1699 | 29.14 | 1362480 |
| 1728426600 | 29.17 | 0.02 | 0.07 | 29.15 | 29.17 | 29.15 | 669412 |
| 1728340200 | 29.15 | -0.03 | -0.10 | 29.15 | 29.16 | 29.14 | 2266268 |
| 1728081000 | 29.18 | -0.1 | -0.34 | 29.21 | 29.23 | 29.17 | 1776879 |
| 1727994600 | 29.28 | -0.04 | -0.14 | 29.305 | 29.31 | 29.28 | 781891 |
| 1727908200 | 29.32 | -0.01 | -0.03 | 29.31 | 29.33 | 29.31 | 1256845 |
| 1727821800 | 29.33 | -0.08 | -0.27 | 29.34 | 29.36 | 29.32 | 1480391 |
| 1727735400 | 29.41 | -0.03 | -0.10 | 29.44 | 29.44 | 29.4 | 4717848 |
| 1727476200 | 29.44 | 0.04 | 0.14 | 29.43 | 29.46 | 29.4202 | 5480181 |
| 1727389800 | 29.4 | -0.04 | -0.14 | 29.43 | 29.4399 | 29.4 | 981287 |
| 1727303400 | 29.44 | -0.01 | -0.03 | 29.45 | 29.4576 | 29.43 | 2177171 |
| 1727217000 | 29.45 | 0.03 | 0.10 | 29.43 | 29.46 | 29.42 | 1094771 |
| 1727130600 | 29.42 | -0.01 | -0.03 | 29.42 | 29.44 | 29.41 | 2297369 |
| 1726871400 | 29.43 | 0.02 | 0.07 | 29.41 | 29.44 | 29.39 | 2009279 |
| 1726785000 | 29.41 | 0.02 | 0.07 | 29.4 | 29.42 | 29.4 | 714984 |
| 1726698600 | 29.39 | -0.01 | -0.03 | 29.4 | 29.4399 | 29.37 | 2264009 |
| 1726612200 | 29.4 | -0.02 | -0.07 | 29.4 | 29.41 | 29.39 | 1879011 |
| 1726525800 | 29.42 | 0.02 | 0.07 | 29.43 | 29.43 | 29.41 | 15046560 |
| 1726266600 | 29.4 | 0.05 | 0.17 | 29.41 | 29.41 | 29.39 | 1233624 |
| 1726180200 | 29.35 | -0.01 | -0.03 | 29.355 | 29.37 | 29.33 | 2301798 |
| 1726093800 | 29.36 | -0.03 | -0.10 | 29.35 | 29.4 | 29.35 | 1616001 |
| 1726007400 | 29.39 | 0.06 | 0.20 | 29.35 | 29.39 | 29.34 | 1104300 |
| 1725921000 | 29.33 | -0.01 | -0.03 | 29.34 | 29.35 | 29.32 | 3875717 |
| 1725661800 | 29.34 | 0.05 | 0.17 | 29.32 | 29.365 | 29.28 | 2003889 |
| 1725575400 | 29.29 | 0.02 | 0.07 | 29.3 | 29.3 | 29.26 | 827856 |
| 1725489000 | 29.27 | 0.06 | 0.21 | 29.23 | 29.28 | 29.225 | 823897 |
| 1725402600 | 29.21 | -0.07 | -0.24 | 29.21 | 29.22 | 29.19 | 2401348 |
| 1725057000 | 29.28 | 0 | 0.00 | 29.28 | 29.3 | 29.27 | 923799 |
| 1724970600 | 29.28 | -0.02 | -0.07 | 29.28 | 29.29 | 29.27 | 1414347 |
| 1724884200 | 29.3 | 0.01 | 0.03 | 29.29 | 29.31 | 29.29 | 1633208 |
| 1724797800 | 29.29 | 0.02 | 0.07 | 29.27 | 29.3 | 29.26 | 1114633 |
| 1724711400 | 29.27 | -0.02 | -0.07 | 29.3 | 29.3 | 29.27 | 510347 |
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
