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 | 0.6 | 2.04638472033 | 29.32 | 31.99 | 27.35 | 958051 | 30.13558569 | SP |
| 4 | -0.42 | -1.38431114041 | 30.34 | 31.99 | 26.05 | 771110 | 29.02681723 | SP |
| 12 | 0.96 | 3.31491712707 | 28.96 | 32.0303 | 26.05 | 650804 | 29.71588746 | SP |
| 26 | 0.41 | 1.38935953914 | 29.51 | 32.3 | 25.57 | 1090122 | 28.60783802 | SP |
| 52 | -3.74 | -11.1111111111 | 33.66 | 46.34 | 24.95 | 1219315 | 31.93852282 | SP |
| 156 | -0.08 | -0.266666666667 | 30 | 81.21 | 24.95 | 2197813 | 47.79301588 | SP |
| 260 | -0.08 | -0.266666666667 | 30 | 81.21 | 24.95 | 2197813 | 47.79301588 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 29.92 | -0.85 | -2.76 | 29.63 | 30.71 | 29.16 | 915428 |
| 1721946900 | 30.77 | -0.65 | -2.07 | 31.59 | 31.99 | 29.01 | 2242347 |
| 1721860500 | 31.42 | 3.56 | 12.78 | 29.15 | 31.45 | 29.08 | 1097833 |
| 1721774100 | 27.86 | -0.11 | -0.39 | 28.2 | 28.21 | 27.35 | 457390 |
| 1721687700 | 27.97 | -1.28 | -4.38 | 28.63 | 29.34 | 27.93 | 510169 |
| 1721428500 | 29.25 | -0.03 | -0.10 | 29.32 | 29.66 | 28.75 | 674718 |
| 1721342100 | 29.28 | 2.02 | 7.41 | 27.05 | 29.618 | 26.65 | 1374343 |
| 1721255700 | 27.26 | 1.05 | 4.01 | 27.24 | 27.72 | 26.05 | 1503677 |
| 1721169300 | 26.21 | -1.93 | -6.86 | 27.75 | 28.22 | 26.125 | 1925499 |
| 1721082900 | 28.14 | -0.61 | -2.12 | 28.31 | 28.61 | 27.89 | 518322 |
| 1720823700 | 28.75 | -0.7 | -2.38 | 29.37 | 29.37 | 28.6296 | 477908 |
| 1720737300 | 29.45 | 0.17 | 0.58 | 28.89 | 29.49 | 28.29 | 972559 |
| 1720650900 | 29.28 | 0.07 | 0.24 | 29.08 | 29.68 | 29.075 | 286203 |
| 1720564500 | 29.21 | -0.1 | -0.34 | 29.31 | 29.58 | 29.085 | 502187 |
| 1720478100 | 29.31 | 0.05 | 0.17 | 29.14 | 29.54 | 29.08 | 320289 |
| 1720218900 | 29.26 | -0.22 | -0.75 | 29.51 | 29.89 | 29.24 | 299389 |
| 1720040640 | 29.48 | -0.5 | -1.67 | 29.86 | 29.9 | 29.24 | 343730 |
| 1719959700 | 29.98 | -0.24 | -0.79 | 30.1 | 30.21 | 29.88 | 446182 |
| 1719873300 | 30.22 | -0.3 | -0.98 | 30.5 | 30.5 | 30.0336 | 491198 |
| 1719614100 | 30.52 | 0 | 0.00 | 30.52 | 30.52 | 30.52 | 0 |
| 1719527700 | 30.52 | -0.28 | -0.91 | 30.98 | 31.12 | 30.47 | 460578 |
| 1719441300 | 30.8 | -0.17 | -0.55 | 31.1 | 31.105 | 30.705 | 323759 |
| 1719354900 | 30.97 | -0.08 | -0.26 | 30.94 | 31.23 | 30.84 | 242146 |
| 1719268500 | 31.05 | 0.11 | 0.36 | 31 | 31.26 | 30.55 | 421446 |
| 1719009300 | 30.94 | 0.04 | 0.13 | 31.06 | 31.285 | 30.915 | 512871 |
| 1718922900 | 30.9 | 0.2 | 0.65 | 30.75 | 31.3 | 30.75 | 552191 |
| 1718750100 | 30.7 | 0.36 | 1.19 | 30.55 | 30.74 | 30.44 | 366987 |
| 1718663700 | 30.34 | -0.2 | -0.65 | 30.74 | 30.9599 | 30.15 | 388987 |
| 1718404500 | 30.54 | 0.36 | 1.19 | 30.42 | 30.73 | 30.27 | 494424 |
| 1718318100 | 30.18 | 0.46 | 1.55 | 29.34 | 30.2198 | 29.295 | 662263 |
| 1718231700 | 29.72 | -0.6 | -1.98 | 29.57 | 29.825 | 29.16 | 1108418 |
| 1718145300 | 30.32 | -0.01 | -0.03 | 30.6 | 30.97 | 30.3 | 365410 |
| 1718058900 | 30.33 | -0.25 | -0.82 | 30.9 | 30.9 | 30.26 | 265046 |
| 1717799700 | 30.58 | 0.65 | 2.17 | 30.31 | 30.7 | 29.95 | 583257 |
| 1717713300 | 29.93 | -0.43 | -1.42 | 30.37 | 30.49 | 29.7 | 681341 |
| 1717626900 | 30.36 | -0.66 | -2.13 | 30.81 | 31.1199 | 30.335 | 370864 |
| 1717540500 | 31.02 | -0.14 | -0.45 | 31.32 | 31.42 | 30.8 | 264150 |
| 1717454100 | 31.16 | -0.38 | -1.20 | 31.07 | 31.63 | 30.76 | 447647 |
| 1717194900 | 31.54 | 0.27 | 0.86 | 31.06 | 32.030299 | 30.71 | 546709 |
| 1717108500 | 31.27 | 0.47 | 1.53 | 31.09 | 31.495 | 31.05 | 581662 |
| 1717022100 | 30.8 | 0.4 | 1.32 | 30.87 | 31.15 | 30.72 | 505487 |
| 1716935700 | 30.4 | 0.26 | 0.86 | 30.21 | 30.73 | 30.138 | 297649 |
| 1716590100 | 30.14 | -0.53 | -1.73 | 30.6 | 30.69 | 30.05 | 529947 |
| 1716503700 | 30.67 | 0.88 | 2.95 | 29.59 | 30.85 | 29.56 | 797286 |
| 1716417300 | 29.79 | 0.16 | 0.54 | 29.73 | 29.97 | 29.38 | 420717 |
| 1716330900 | 29.63 | 0.27 | 0.92 | 29.49 | 29.715 | 29.38 | 237552 |
| 1716244500 | 29.36 | -0.08 | -0.27 | 29.47 | 29.78 | 29.34 | 354768 |
| 1715985300 | 29.44 | -0.35 | -1.17 | 29.58 | 29.9 | 29.35 | 421485 |
| 1715898900 | 29.79 | 0.54 | 1.85 | 29.42 | 29.79 | 29.25 | 448651 |
| 1715812500 | 29.25 | -0.43 | -1.45 | 29 | 29.755 | 28.871 | 707741 |
| 1715726100 | 29.68 | -0.6 | -1.98 | 29.95 | 29.956 | 29.085 | 1262614 |
| 1715639700 | 30.28 | -0.93 | -2.98 | 30.89 | 30.89 | 29.81 | 1068406 |
| 1715380500 | 31.21 | 0.85 | 2.80 | 30.2 | 31.245 | 30.16 | 679620 |
| 1715294100 | 30.36 | 0.21 | 0.70 | 30.38 | 30.6961 | 30.26 | 515495 |
| 1715207700 | 30.15 | 0.73 | 2.48 | 30.11 | 30.25 | 29.93 | 800720 |
| 1715121300 | 29.42 | 0.61 | 2.12 | 29.04 | 29.47 | 28.9508 | 1322496 |
| 1715034900 | 28.81 | -0.66 | -2.24 | 29.16 | 29.22 | 28.75 | 911789 |
| 1714775700 | 29.47 | -0.37 | -1.24 | 28.96 | 29.7 | 28.65 | 1664925 |
| 1714689300 | 29.84 | -0.8 | -2.61 | 30.08 | 30.775 | 29.79 | 1069652 |
| 1714602900 | 30.64 | -0.23 | -0.75 | 31.12 | 31.2 | 29.652 | 1437296 |
| 1714516500 | 30.87 | 1.13 | 3.80 | 30.13 | 30.87 | 29.9 | 928586 |
| 1714430100 | 29.74 | -0.73 | -2.40 | 29.98 | 30.07 | 29.42 | 1221321 |
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
