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 | 0.19 | 0.620104438642 | 30.64 | 30.95 | 30.11 | 1862 | 30.52125605 | SP |
| 4 | 1.02 | 3.42167058034 | 29.81 | 30.95 | 29.57 | 2890 | 30.03574698 | SP |
| 12 | -0.1 | -0.323310701584 | 30.93 | 31.5 | 29.5 | 3355 | 30.30038581 | SP |
| 26 | 1.37 | 4.65037338764 | 29.46 | 31.5 | 28.1028 | 2277 | 30.2473168 | SP |
| 52 | 4.13 | 15.468164794 | 26.7 | 31.5 | 26.6601 | 1726 | 29.52584045 | SP |
| 156 | 4.7355 | 18.1475023472 | 26.0945 | 31.5 | 26.08 | 1649 | 29.1620246 | SP |
| 260 | 4.7355 | 18.1475023472 | 26.0945 | 31.5 | 26.08 | 1649 | 29.1620246 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 30.83 | 0.43 | 1.41 | 30.95 | 30.95 | 30.69 | 470 |
| 1738193700 | 30.4 | -0.03 | -0.08 | 30.11 | 30.52 | 30.11 | 1486 |
| 1738107300 | 30.4257 | 0.04 | 0.13 | 30.37 | 30.45 | 30.37 | 535 |
| 1738020900 | 30.3866 | -0.23 | -0.76 | 30.44 | 30.44 | 30.31 | 2516 |
| 1737761700 | 30.62 | 0.05 | 0.16 | 30.64 | 30.67 | 30.62 | 4304 |
| 1737675300 | 30.57 | 0 | 0.00 | 30.57 | 30.57 | 30.57 | 0 |
| 1737588900 | 30.57 | -0.05 | -0.16 | 30.63 | 30.63 | 30.57 | 1219 |
| 1737502500 | 30.6205 | 0.27 | 0.89 | 30.525 | 30.64 | 30.522 | 2494 |
| 1737156900 | 30.3511 | 0.06 | 0.21 | 30.3325 | 30.43 | 30.3325 | 885 |
| 1737070500 | 30.2888 | 0.07 | 0.23 | 30.34 | 30.34 | 30.2888 | 176 |
| 1736984100 | 30.22 | 0.44 | 1.49 | 30.16 | 30.25 | 30.09 | 6363 |
| 1736897700 | 29.7775 | 0.17 | 0.56 | 29.74 | 29.79 | 29.705 | 6119 |
| 1736811300 | 29.6105 | -0.03 | -0.10 | 29.6 | 29.65 | 29.57 | 2549 |
| 1736552100 | 29.6399 | -0.14 | -0.47 | 29.69 | 29.75 | 29.62 | 4179 |
| 1736379300 | 29.78 | -0.03 | -0.10 | 29.76 | 29.79 | 29.66 | 7082 |
| 1736292900 | 29.8099 | -0.04 | -0.13 | 29.92 | 29.92 | 29.79 | 3775 |
| 1736206500 | 29.85 | 0.06 | 0.20 | 29.82 | 30.05 | 29.82 | 1306 |
| 1735947300 | 29.79 | 0.08 | 0.27 | 29.81 | 29.81 | 29.77 | 3669 |
| 1735860900 | 29.71 | 0.12 | 0.41 | 29.75 | 29.8 | 29.71 | 1018 |
| 1735688100 | 29.59 | -0.05 | -0.18 | 29.61 | 29.71 | 29.59 | 10786 |
| 1735601700 | 29.6427 | -0.38 | -1.26 | 29.5 | 29.69 | 29.5 | 14209 |
| 1735342500 | 30.02 | -0.13 | -0.44 | 30.12 | 30.12 | 29.96 | 6722 |
| 1735256100 | 30.1531 | 0.03 | 0.10 | 30.11 | 30.19 | 30.08 | 10158 |
| 1735077840 | 30.1231 | 0.12 | 0.41 | 29.9707 | 30.1231 | 29.9707 | 494 |
| 1734996900 | 30 | 0.07 | 0.23 | 29.93 | 30 | 29.93 | 901 |
| 1734737700 | 29.9314 | 0.11 | 0.38 | 29.95 | 30.09 | 29.9314 | 12891 |
| 1734651300 | 29.8178 | -0.12 | -0.41 | 29.94 | 29.94 | 29.81 | 779 |
| 1734564900 | 29.94 | -0.57 | -1.88 | 30.57 | 30.57 | 29.94 | 1607 |
| 1734478500 | 30.5127 | -0.14 | -0.45 | 30.65 | 30.65 | 30.47 | 672 |
| 1734392100 | 30.65 | -0.06 | -0.19 | 30.7 | 30.73 | 30.64 | 1416 |
| 1734132900 | 30.7094 | -0.11 | -0.36 | 30.8 | 30.8 | 30.7094 | 248 |
| 1734046500 | 30.82 | -0.22 | -0.69 | 30.9 | 30.9 | 30.82 | 429 |
| 1733960100 | 31.035 | 0.09 | 0.29 | 31.08 | 31.08 | 31.02 | 14568 |
| 1733873700 | 30.9451 | -0.18 | -0.58 | 31.13 | 31.13 | 30.9451 | 91 |
| 1733787300 | 31.1253 | 0 | 0.00 | 31.31 | 31.31 | 31.1253 | 747 |
| 1733528100 | 31.125 | -0.07 | -0.22 | 31.19 | 31.19 | 31.125 | 5188 |
| 1733441700 | 31.1945 | 0.03 | 0.11 | 31.19 | 31.24 | 31.17 | 1537 |
| 1733355300 | 31.16 | -0.01 | -0.04 | 31.1599 | 31.19 | 31.07 | 3249 |
| 1733268900 | 31.1713 | -0.03 | -0.09 | 31.2 | 31.24 | 31.1713 | 1742 |
| 1733182500 | 31.2 | -0.02 | -0.05 | 31.5 | 31.5 | 31.07 | 994 |
| 1732917840 | 31.215 | 0.23 | 0.74 | 31.19 | 31.25 | 31.16 | 1667 |
| 1732750500 | 30.9867 | 0.02 | 0.07 | 30.99 | 31.005 | 30.96 | 525 |
| 1732664100 | 30.9652 | -0.09 | -0.31 | 31.06 | 31.06 | 30.89 | 1088 |
| 1732577700 | 31.06 | 0.26 | 0.83 | 31.36 | 31.36 | 30.99 | 1015 |
| 1732318500 | 30.8048 | 0.13 | 0.44 | 30.67 | 30.83 | 30.67 | 1343 |
| 1732232100 | 30.67 | 0.19 | 0.62 | 30.88 | 30.88 | 30.55 | 5795 |
| 1732145700 | 30.48 | 0.01 | 0.03 | 30.4342 | 30.5 | 30.364 | 2802 |
| 1732059300 | 30.47 | 0.03 | 0.10 | 29.97 | 30.54 | 29.97 | 1101 |
| 1731972900 | 30.4405 | 0.09 | 0.28 | 30.39 | 30.49 | 30.39 | 1534 |
| 1731713700 | 30.355 | -0.17 | -0.54 | 30.355 | 30.355 | 30.355 | 190 |
| 1731627300 | 30.5203 | -0.08 | -0.27 | 30.64 | 30.64 | 30.5203 | 3980 |
| 1731540900 | 30.6024 | -0.1 | -0.33 | 30.68 | 30.7113 | 30.6024 | 386 |
| 1731454500 | 30.705 | -0.3 | -0.97 | 30.87 | 30.87 | 30.705 | 20738 |
| 1731368100 | 31.0054 | 0.08 | 0.24 | 31.04 | 31.04 | 31.0054 | 139 |
| 1731108900 | 30.93 | -0.03 | -0.10 | 30.93 | 30.93 | 30.93 | 237 |
| 1731022500 | 30.9605 | 0.12 | 0.39 | 31.01 | 31.01 | 30.94 | 3687 |
| 1730936100 | 30.84 | 0.37 | 1.22 | 30.54 | 30.84 | 30.54 | 2325 |
| 1730849700 | 30.4678 | 0.22 | 0.74 | 30.33 | 30.47 | 30.3299 | 1356 |
| 1730763300 | 30.2446 | 0.02 | 0.05 | 30.31 | 30.31 | 30.2446 | 165 |
| 1730500500 | 30.229 | 0.02 | 0.07 | 30.33 | 30.35 | 30.229 | 396 |
| 1730414100 | 30.208 | -0.19 | -0.63 | 30.27 | 30.27 | 30.17 | 415 |
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
