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 | -0.4 | -1.36286201022 | 29.35 | 29.61 | 29 | 2624 | 29.52635687 | SP |
| 4 | -0.79 | -2.65635507734 | 29.74 | 30.13 | 28.98 | 3275 | 29.55928177 | SP |
| 12 | -1.74 | -5.66959921799 | 30.69 | 30.7036 | 28.235 | 2329 | 29.40914429 | SP |
| 26 | 1.596 | 5.8346128537 | 27.354 | 30.86 | 26.315 | 2076 | 28.88719263 | SP |
| 52 | 3.67 | 14.5174050633 | 25.28 | 30.86 | 25.28 | 2645 | 27.32180766 | SP |
| 156 | 3.6 | 14.201183432 | 25.35 | 30.86 | 24.37 | 3262 | 26.58840852 | SP |
| 260 | 3.6 | 14.201183432 | 25.35 | 30.86 | 24.37 | 3262 | 26.58840852 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 28.95 | -0.55 | -1.87 | 29.54 | 29.54 | 28.95 | 3872 |
| 1740094500 | 29.5015 | -0.11 | -0.37 | 29.486 | 29.5015 | 29.322 | 2616 |
| 1740008100 | 29.61 | 0.04 | 0.13 | 29.45 | 29.61 | 29.415 | 2913 |
| 1739921700 | 29.5708 | 0.21 | 0.71 | 29.436 | 29.5708 | 29.436 | 3004 |
| 1739576100 | 29.3629 | 0.08 | 0.28 | 29.41 | 29.4101 | 29.3629 | 1900 |
| 1739489700 | 29.2819 | 0.19 | 0.66 | 29.07 | 29.2819 | 29.07 | 4906 |
| 1739403300 | 29.09 | -0.16 | -0.56 | 29.0234 | 29.09 | 29.0234 | 3305 |
| 1739316900 | 29.2537 | -0.17 | -0.57 | 29.24 | 29.2537 | 29.202 | 2061 |
| 1739230500 | 29.42 | -0.03 | -0.10 | 30.04 | 30.04 | 29.39 | 1798 |
| 1738971300 | 29.45 | -0.15 | -0.49 | 29.65 | 29.6556 | 29.3999 | 2516 |
| 1738884900 | 29.5956 | -0.08 | -0.27 | 29.618 | 29.68 | 29.5299 | 1772 |
| 1738798500 | 29.6753 | 0.16 | 0.55 | 29.63 | 29.7 | 29.56 | 4824 |
| 1738712100 | 29.5133 | 0.07 | 0.24 | 29.37 | 29.56 | 29.37 | 5350 |
| 1738625700 | 29.442 | -0.23 | -0.77 | 29.23 | 29.5162 | 29.05 | 4409 |
| 1738366500 | 29.67 | -0.25 | -0.84 | 29.8 | 30.05 | 29.67 | 2778 |
| 1738280100 | 29.92 | 0.17 | 0.57 | 29.92 | 30.13 | 29.92 | 4097 |
| 1738193700 | 29.75 | -0.04 | -0.13 | 29.79 | 29.8615 | 29.75 | 3228 |
| 1738107300 | 29.79 | -0.06 | -0.20 | 29.83 | 29.87 | 29.785 | 3829 |
| 1738020900 | 29.85 | 0.13 | 0.45 | 29.5 | 29.85 | 29.5 | 3709 |
| 1737761700 | 29.7167 | 0.07 | 0.25 | 29.74 | 29.74 | 29.7167 | 2032 |
| 1737675300 | 29.6432 | 0 | 0.00 | 29.6432 | 29.6432 | 29.6432 | 0 |
| 1737588900 | 29.6432 | -0.17 | -0.58 | 29.81 | 29.81 | 29.6432 | 2168 |
| 1737502500 | 29.8148 | 0.32 | 1.09 | 29.68 | 29.8148 | 29.68 | 3687 |
| 1737156900 | 29.4945 | 0.12 | 0.41 | 29.45 | 29.4945 | 29.45 | 2063 |
| 1737070500 | 29.375 | 0.2 | 0.70 | 29.17 | 29.375 | 29.14 | 1931 |
| 1736984100 | 29.17 | 0.32 | 1.12 | 29.34 | 29.34 | 29.17 | 1202 |
| 1736897700 | 28.8467 | 0.31 | 1.07 | 28.74 | 28.8467 | 28.6399 | 1255 |
| 1736811300 | 28.5404 | 0.25 | 0.89 | 28.3 | 28.5404 | 28.2999 | 2182 |
| 1736552100 | 28.29 | -0.37 | -1.30 | 28.45 | 28.4532 | 28.235 | 2012 |
| 1736379300 | 28.662 | -0.05 | -0.17 | 28.48 | 28.662 | 28.45 | 1400 |
| 1736292900 | 28.7113 | -0.07 | -0.24 | 28.86 | 28.86 | 28.63 | 1315 |
| 1736206500 | 28.78 | 0.04 | 0.14 | 29.06 | 29.0824 | 28.78 | 2008 |
| 1735947300 | 28.7398 | 0.21 | 0.74 | 28.608 | 28.7398 | 28.6 | 2707 |
| 1735860900 | 28.53 | -0.05 | -0.17 | 28.74 | 28.782 | 28.4149 | 1768 |
| 1735688100 | 28.58 | 0.13 | 0.46 | 28.63 | 28.7139 | 28.58 | 2972 |
| 1735601700 | 28.45 | -0.41 | -1.41 | 28.53 | 28.53 | 28.27 | 3577 |
| 1735342500 | 28.8577 | -0.27 | -0.94 | 29.1009 | 29.1009 | 28.7617 | 1805 |
| 1735256100 | 29.1308 | 0.13 | 0.46 | 28.91 | 29.1308 | 28.89 | 1224 |
| 1735077840 | 28.9985 | 0.17 | 0.60 | 28.8 | 28.9985 | 28.8 | 1404 |
| 1734996900 | 28.8253 | 0.09 | 0.31 | 28.613 | 28.85 | 28.613 | 1621 |
| 1734737700 | 28.7366 | 0.33 | 1.15 | 28.3901 | 28.9 | 28.3901 | 2201 |
| 1734651300 | 28.4102 | -0.07 | -0.26 | 28.6 | 28.61 | 28.4102 | 1609 |
| 1734564900 | 28.4844 | -0.92 | -3.13 | 29.51 | 29.51 | 28.4844 | 1100 |
| 1734478500 | 29.4056 | -0.28 | -0.95 | 29.68 | 29.68 | 29.3799 | 2392 |
| 1734392100 | 29.6873 | -0.11 | -0.38 | 29.8604 | 29.89 | 29.6873 | 1651 |
| 1734132900 | 29.8015 | -0.12 | -0.41 | 29.85 | 29.85 | 29.795 | 1322 |
| 1734046500 | 29.9249 | -0.15 | -0.51 | 30.13 | 30.13 | 29.9249 | 2834 |
| 1733960100 | 30.0769 | 0.15 | 0.49 | 30.01 | 30.105 | 29.9981 | 1501 |
| 1733873700 | 29.9312 | -0.25 | -0.84 | 29.9362 | 30.08 | 29.9312 | 1702 |
| 1733787300 | 30.1844 | -0.15 | -0.48 | 30.35 | 30.52 | 30.1844 | 1510 |
| 1733528100 | 30.33 | 0.1 | 0.32 | 30.45 | 30.45 | 30.2861 | 1100 |
| 1733441700 | 30.2341 | -0.2 | -0.67 | 30.49 | 30.49 | 30.2341 | 1246 |
| 1733355300 | 30.4384 | -0.02 | -0.05 | 30.54 | 30.54 | 30.32 | 1401 |
| 1733268900 | 30.4551 | -0.15 | -0.49 | 30.505 | 30.5499 | 30.4551 | 1141 |
| 1733182500 | 30.6058 | -0.01 | -0.05 | 30.6 | 30.6349 | 30.58 | 1298 |
| 1732917840 | 30.62 | 0.02 | 0.07 | 30.69 | 30.7036 | 30.62 | 1186 |
| 1732750500 | 30.5976 | 0 | 0.01 | 30.73 | 30.785 | 30.5976 | 1384 |
| 1732664100 | 30.5951 | -0.18 | -0.60 | 30.638 | 30.64 | 30.54 | 1213 |
| 1732577700 | 30.78 | 0.46 | 1.50 | 30.63 | 30.86 | 30.63 | 1601 |
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
