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 | -0.4206 | -1.43207354443 | 29.37 | 29.37 | 28.72 | 26221 | 29.01714185 | SP |
| 4 | 0.2794 | 0.974537844437 | 28.67 | 29.5766 | 28.1298 | 16374 | 29.01543176 | SP |
| 12 | 2.6594 | 10.1156333207 | 26.29 | 29.5766 | 26.216 | 13277 | 28.28008163 | SP |
| 26 | 2.2494 | 8.42471910112 | 26.7 | 29.5766 | 26.02 | 14473 | 27.63778646 | SP |
| 52 | 2.8194 | 10.7898966705 | 26.13 | 29.5766 | 22.9265 | 23590 | 25.50104058 | SP |
| 156 | -6.3606 | -18.0135938828 | 35.31 | 36.57 | 22.9265 | 83641 | 30.43167092 | SP |
| 260 | 1.0294 | 3.68696275072 | 27.92 | 36.57 | 22.9265 | 115666 | 30.96013861 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 28.9494 | -0.02 | -0.07 | 29.04 | 29.15 | 28.94 | 29944 |
| 1721687400 | 28.97 | 0.25 | 0.87 | 29.01 | 29.05 | 28.81 | 44915 |
| 1721428200 | 28.72 | -0.31 | -1.08 | 28.96 | 28.96 | 28.72 | 6833 |
| 1721341800 | 29.0321 | -0.22 | -0.76 | 29.25 | 29.28 | 29.015 | 20736 |
| 1721255400 | 29.255 | -0.32 | -1.09 | 29.37 | 29.37 | 29.12 | 26278 |
| 1721169000 | 29.5766 | 0.28 | 0.94 | 29.5 | 29.5766 | 29.4037 | 9319 |
| 1721082600 | 29.3 | -0.01 | -0.02 | 29.3 | 29.46 | 29.26 | 18061 |
| 1720823400 | 29.3066 | 0.17 | 0.57 | 29.13 | 29.45 | 29.13 | 40422 |
| 1720737000 | 29.14 | -0.1 | -0.33 | 29.34 | 29.35 | 29.13 | 7289 |
| 1720650600 | 29.2356 | 0.27 | 0.92 | 29.07 | 29.2356 | 29 | 14764 |
| 1720564200 | 28.9699 | 0.05 | 0.17 | 28.96 | 29.04 | 28.91 | 12362 |
| 1720477800 | 28.92 | -0.03 | -0.09 | 28.94 | 29 | 28.9 | 10140 |
| 1720218600 | 28.9467 | 0.26 | 0.89 | 28.71 | 28.9467 | 28.7 | 7706 |
| 1720040640 | 28.69 | 0.26 | 0.92 | 28.5 | 28.69 | 28.4601 | 6841 |
| 1719959400 | 28.4278 | 0.22 | 0.79 | 28.24 | 28.4278 | 28.2 | 7259 |
| 1719873000 | 28.2053 | -0.16 | -0.57 | 28.31 | 28.31 | 28.1298 | 15435 |
| 1719613800 | 28.368 | -0.16 | -0.56 | 28.66 | 28.84 | 28.33 | 46948 |
| 1719527400 | 28.5265 | -0.17 | -0.58 | 28.5 | 28.6 | 28.49 | 6098 |
| 1719441000 | 28.6917 | -0.14 | -0.47 | 28.67 | 28.7 | 28.59 | 7743 |
| 1719354600 | 28.8282 | 0.11 | 0.38 | 28.71 | 28.8325 | 28.64 | 11218 |
| 1719268200 | 28.7184 | -0.03 | -0.11 | 28.7 | 28.86 | 28.69 | 13814 |
| 1719009000 | 28.7499 | -0.05 | -0.16 | 28.9 | 28.9 | 28.67 | 10634 |
| 1718922600 | 28.7959 | -0.11 | -0.38 | 28.86 | 28.88 | 28.69 | 16279 |
| 1718749800 | 28.9044 | 0.17 | 0.59 | 28.73 | 28.94 | 28.73 | 13768 |
| 1718663400 | 28.7356 | 0.12 | 0.41 | 28.49 | 28.8099 | 28.49 | 10689 |
| 1718404200 | 28.6171 | 0.04 | 0.13 | 28.54 | 28.62 | 28.505 | 7930 |
| 1718317800 | 28.581 | 0.14 | 0.50 | 28.53 | 28.6 | 28.49 | 14863 |
| 1718231400 | 28.438 | 0.33 | 1.19 | 28.4 | 28.62 | 28.308 | 7785 |
| 1718145000 | 28.1047 | 0.2 | 0.72 | 27.88 | 28.1047 | 27.88 | 6477 |
| 1718058600 | 27.9049 | -0.09 | -0.33 | 27.93 | 27.97 | 27.8 | 15218 |
| 1717799400 | 27.9964 | -0.22 | -0.77 | 27.97 | 28.07 | 27.88 | 6123 |
| 1717713000 | 28.214 | 0.01 | 0.05 | 28.16 | 28.285 | 28.14 | 9295 |
| 1717626600 | 28.2003 | 0.32 | 1.15 | 28 | 28.21 | 28 | 7268 |
| 1717540200 | 27.8796 | 0.18 | 0.63 | 27.7 | 27.8796 | 27.7 | 3402 |
| 1717453800 | 27.7038 | 0.21 | 0.77 | 27.79 | 27.79 | 27.5 | 13884 |
| 1717194600 | 27.4908 | 0.18 | 0.66 | 27.35 | 27.5 | 27.1581 | 31673 |
| 1717108200 | 27.3103 | -0.06 | -0.23 | 27.35 | 27.475 | 27.29 | 9713 |
| 1717021800 | 27.3721 | -0.24 | -0.86 | 27.35 | 27.44 | 27.31 | 14992 |
| 1716935400 | 27.6086 | -0.1 | -0.35 | 27.73 | 27.76 | 27.4909 | 4836 |
| 1716589800 | 27.7057 | 0.18 | 0.65 | 27.57 | 27.77 | 27.57 | 7724 |
| 1716503400 | 27.526 | -0.21 | -0.77 | 27.87 | 27.87 | 27.4515 | 32812 |
| 1716417000 | 27.7404 | -0.19 | -0.68 | 27.85 | 27.9 | 27.7404 | 4864 |
| 1716330600 | 27.93 | 0.16 | 0.56 | 27.77 | 27.94 | 27.77 | 8529 |
| 1716244200 | 27.7746 | -0.01 | -0.02 | 27.81 | 27.88 | 27.76 | 11787 |
| 1715985000 | 27.7802 | -0.04 | -0.13 | 27.77 | 27.79 | 27.73 | 8724 |
| 1715898600 | 27.8159 | -0.1 | -0.37 | 27.85 | 27.9447 | 27.81 | 11082 |
| 1715812200 | 27.9178 | 0.44 | 1.58 | 27.66 | 27.95 | 27.66 | 9452 |
| 1715725800 | 27.4827 | 0.19 | 0.71 | 27.32 | 27.4827 | 27.32 | 11811 |
| 1715639400 | 27.29 | -0.03 | -0.12 | 27.42 | 27.42 | 27.29 | 16138 |
| 1715380200 | 27.3216 | -0.02 | -0.07 | 27.4 | 27.4 | 27.2201 | 12614 |
| 1715293800 | 27.3421 | 0.15 | 0.54 | 27.16 | 27.3455 | 27.155 | 13626 |
| 1715207400 | 27.1949 | -0.1 | -0.35 | 27.05 | 27.23 | 27.05 | 10562 |
| 1715121000 | 27.29 | 0.15 | 0.55 | 27.21 | 27.36 | 27.16 | 26472 |
| 1715034600 | 27.1413 | 0.22 | 0.81 | 26.96 | 27.1413 | 26.94 | 11001 |
| 1714775400 | 26.922 | 0.44 | 1.66 | 26.85 | 26.935 | 26.82 | 3224 |
| 1714689000 | 26.4829 | 0.25 | 0.94 | 26.37 | 26.55 | 26.29 | 8544 |
| 1714602600 | 26.2358 | -0.05 | -0.17 | 26.29 | 26.57 | 26.216 | 9717 |
| 1714516200 | 26.2816 | -0.39 | -1.47 | 26.53 | 26.6 | 26.2816 | 10666 |
| 1714429800 | 26.6729 | 0.11 | 0.42 | 26.62 | 26.71 | 26.61 | 6639 |
| 1714170600 | 26.5621 | 0.28 | 1.08 | 26.41 | 26.63 | 26.41 | 11120 |
| 1714084200 | 26.2785 | -0.22 | -0.84 | 26.11 | 26.335 | 26.09 | 5764 |
| 1713997800 | 26.4998 | -0.04 | -0.14 | 26.57 | 26.579 | 26.39 | 15681 |
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
