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 | 0.185 | 0.623735670937 | 29.66 | 30.48 | 29.5401 | 197571 | 29.86110482 | SP |
| 4 | -1.715 | -5.43409378961 | 31.56 | 31.7 | 29.51 | 278616 | 30.07515817 | SP |
| 12 | -2.655 | -8.16923076923 | 32.5 | 32.865 | 29.51 | 169834 | 30.79129374 | SP |
| 26 | -2.905 | -8.87022900763 | 32.75 | 33.898 | 29.51 | 176863 | 31.64649465 | SP |
| 52 | 0.055 | 0.184625713327 | 29.79 | 33.898 | 28.52 | 188472 | 31.06455528 | SP |
| 156 | -2.185 | -6.82172962847 | 32.03 | 33.898 | 23.111 | 120271 | 29.46288122 | SP |
| 260 | 1.545 | 5.4593639576 | 28.3 | 34.13 | 16.43 | 75121 | 29.43788716 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 29.77 | -0.57 | -1.88 | 30.48 | 30.48 | 29.77 | 434075 |
| 1736206200 | 30.34 | 0.42 | 1.40 | 30.29 | 30.4499 | 30.29 | 129308 |
| 1735947000 | 29.92 | 0.28 | 0.94 | 29.87 | 29.964 | 29.8186 | 100212 |
| 1735860600 | 29.64 | 0.04 | 0.14 | 29.66 | 29.79 | 29.5401 | 127388 |
| 1735687800 | 29.6 | -0.11 | -0.37 | 29.65 | 29.78 | 29.51 | 537100 |
| 1735601400 | 29.71 | -0.2 | -0.67 | 29.76 | 29.8 | 29.6 | 375628 |
| 1735342200 | 29.91 | -0.08 | -0.27 | 29.9 | 29.92 | 29.8 | 359929 |
| 1735255800 | 29.99 | -0.12 | -0.40 | 30.05 | 30.06 | 29.93 | 380724 |
| 1735077840 | 30.1109 | 0.06 | 0.20 | 30.05 | 30.15 | 29.98 | 163567 |
| 1734996600 | 30.05 | 0.18 | 0.60 | 29.95 | 30.09 | 29.79 | 285220 |
| 1734737400 | 29.87 | 0.02 | 0.07 | 29.71 | 30.0295 | 29.65 | 273691 |
| 1734651000 | 29.85 | 0.17 | 0.57 | 29.98 | 29.98 | 29.78 | 933560 |
| 1734564600 | 29.68 | -1.53 | -4.90 | 30.64 | 30.64 | 29.62 | 188190 |
| 1734478200 | 31.21 | -0.31 | -0.98 | 31.19 | 31.26 | 31.06 | 204975 |
| 1734391800 | 31.52 | -0.05 | -0.16 | 31.7 | 31.7 | 31.46 | 167853 |
| 1734132600 | 31.57 | 0.17 | 0.54 | 31.57 | 31.6485 | 31.49 | 134603 |
| 1734046200 | 31.4 | -0.21 | -0.66 | 31.5 | 31.54 | 31.3444 | 117011 |
| 1733959800 | 31.61 | 0.21 | 0.67 | 31.56 | 31.68 | 31.511 | 109815 |
| 1733873400 | 31.4 | -0.18 | -0.57 | 31.57 | 31.57 | 31.2801 | 94735 |
| 1733787000 | 31.58 | 0.07 | 0.22 | 31.66 | 31.7994 | 31.48 | 82658 |
| 1733527800 | 31.51 | -0.17 | -0.54 | 31.64 | 31.64 | 31.34 | 142074 |
| 1733441400 | 31.68 | 0.15 | 0.48 | 31.59 | 31.7399 | 31.37 | 84624 |
| 1733355000 | 31.53 | 0.19 | 0.61 | 31.4 | 31.58 | 31.348 | 103467 |
| 1733268600 | 31.34 | 0.11 | 0.34 | 31.2 | 31.34 | 30.8901 | 100687 |
| 1733182200 | 31.2349 | 0.17 | 0.56 | 31.1 | 31.27 | 31.08 | 85302 |
| 1732917840 | 31.06 | -0.03 | -0.10 | 30.94 | 31.1406 | 30.7362 | 77943 |
| 1732750200 | 31.09 | -0.24 | -0.77 | 31.27 | 31.2789 | 30.95 | 94631 |
| 1732663800 | 31.33 | -0.11 | -0.35 | 31.3 | 31.55 | 31.23 | 134304 |
| 1732577400 | 31.44 | 0.05 | 0.16 | 31.52 | 31.5615 | 31.33 | 115562 |
| 1732318200 | 31.39 | 0.33 | 1.06 | 31.2 | 31.39 | 31.2 | 214299 |
| 1732231800 | 31.06 | -0.07 | -0.22 | 31.07 | 31.21 | 30.915 | 197925 |
| 1732145400 | 31.13 | -0.16 | -0.51 | 30.98 | 31.3591 | 30.93 | 294061 |
| 1732059000 | 31.29 | 0.2 | 0.64 | 31.33 | 31.33 | 31.09 | 155767 |
| 1731972600 | 31.09 | 0.23 | 0.75 | 30.91 | 31.2022 | 30.91 | 143144 |
| 1731713400 | 30.86 | 0.02 | 0.06 | 30.91 | 31.06 | 30.71 | 281096 |
| 1731627000 | 30.84 | -0.15 | -0.48 | 30.98 | 31.1699 | 30.8 | 152966 |
| 1731540600 | 30.99 | -0.24 | -0.77 | 31.18 | 31.24425 | 30.9 | 144217 |
| 1731454200 | 31.23 | -0.35 | -1.11 | 31.44 | 31.44 | 31.0506 | 226847 |
| 1731367800 | 31.58 | -0.4 | -1.25 | 31.67 | 31.72 | 31.49 | 141130 |
| 1731108600 | 31.98 | -0.45 | -1.39 | 32.189999 | 32.189999 | 31.82 | 244081 |
| 1731022200 | 32.4292 | 0.37 | 1.17 | 32.35 | 32.45 | 32.27 | 121918 |
| 1730935800 | 32.055 | -0.19 | -0.57 | 31.86 | 32.08 | 31.63 | 180444 |
| 1730849400 | 32.24 | 0.37 | 1.16 | 32.189999 | 32.279899 | 31.9722 | 54805 |
| 1730763000 | 31.87 | 0.13 | 0.41 | 31.97 | 32.1 | 31.86 | 64092 |
| 1730500200 | 31.74 | 0.02 | 0.06 | 32.14 | 32.14 | 31.67 | 81763 |
| 1730413800 | 31.72 | -0.26 | -0.81 | 31.89 | 31.89 | 31.5 | 79389 |
| 1730327400 | 31.98 | -0.28 | -0.87 | 32.2 | 32.2 | 31.8842 | 80754 |
| 1730241000 | 32.259999 | 0.05 | 0.16 | 32.15 | 32.28 | 32.11 | 75011 |
| 1730154600 | 32.21 | -0.04 | -0.12 | 32.07 | 32.28 | 32.07 | 64006 |
| 1729895400 | 32.2472 | -0.01 | -0.04 | 32.38 | 32.4953 | 32.17 | 66422 |
| 1729809000 | 32.259999 | 0.11 | 0.34 | 32.229999 | 32.259999 | 32.1158 | 60673 |
| 1729722600 | 32.15 | -0.28 | -0.87 | 32.159999 | 32.2994 | 32.0801 | 63702 |
| 1729636200 | 32.4306 | -0.11 | -0.34 | 32.38 | 32.45 | 32.33 | 62075 |
| 1729549800 | 32.54 | -0.12 | -0.37 | 32.75 | 32.75 | 32.486199 | 80333 |
| 1729290600 | 32.659999 | -0.01 | -0.03 | 32.81 | 32.865 | 32.659999 | 73889 |
| 1729204200 | 32.67 | 0.1 | 0.31 | 32.68 | 32.81 | 32.56 | 89670 |
| 1729117800 | 32.57 | 0.34 | 1.05 | 32.5 | 32.6 | 32.31 | 76553 |
| 1729031400 | 32.229999 | -0.36 | -1.10 | 32.6 | 32.6293 | 32.2203 | 194459 |
| 1728945000 | 32.59 | -0.06 | -0.18 | 32.67 | 32.709899 | 32.509999 | 121597 |
| 1728685800 | 32.65 | 0.33 | 1.02 | 32.39 | 32.65 | 32.29 | 166602 |
| 1728599400 | 32.32 | -0.1 | -0.31 | 32.2 | 32.39 | 32.08 | 283011 |
| 1728513000 | 32.42 | 0.01 | 0.03 | 32.27 | 32.49 | 32.2549 | 161943 |
| 1728426600 | 32.409999 | 0.26 | 0.81 | 32.369999 | 32.49 | 32.32 | 167721 |
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
