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 | 1.0958 | 3.65754339119 | 29.96 | 31.52 | 29.19 | 30291 | 30.82473944 | SP |
| 4 | 2.4858 | 8.70073503675 | 28.57 | 31.52 | 27.8061 | 43323 | 28.65260822 | SP |
| 12 | 3.594 | 13.0872703173 | 27.4618 | 31.52 | 26.64 | 25275 | 28.74215527 | SP |
| 26 | 6.2258 | 25.0737011679 | 24.83 | 31.52 | 22.52 | 22518 | 27.01953853 | SP |
| 52 | 4.0458 | 14.9788967049 | 27.01 | 31.52 | 22.52 | 49826 | 26.04739716 | SP |
| 156 | 9.7058 | 45.4604215457 | 21.35 | 31.52 | 14.16 | 28233 | 23.88364325 | SP |
| 260 | 6.6958 | 27.486863711 | 24.36 | 31.52 | 14.16 | 26679 | 24.08141722 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 30.965 | -0.52 | -1.64 | 31.52 | 31.52 | 30.8596 | 40090 |
| 1738107300 | 31.48 | 1.48 | 4.93 | 30.1 | 31.48 | 29.95 | 42068 |
| 1738020900 | 30 | 0.04 | 0.13 | 29.19 | 30.4855 | 29.19 | 13537 |
| 1737761700 | 29.96 | 0.21 | 0.71 | 29.96 | 30.27 | 29.9108 | 25469 |
| 1737675300 | 29.7489 | 0 | 0.00 | 29.7489 | 29.7489 | 29.7489 | 0 |
| 1737588900 | 29.7489 | 0.27 | 0.91 | 29.63 | 29.79 | 29.53 | 16575 |
| 1737502500 | 29.48 | 0.6 | 2.08 | 29.33 | 29.53 | 29.1 | 25842 |
| 1737156900 | 28.88 | -0.03 | -0.10 | 29.47 | 29.47 | 28.87 | 11367 |
| 1737070500 | 28.91 | 0.06 | 0.21 | 28.72 | 29.02 | 28.64 | 17871 |
| 1736984100 | 28.85 | 0.53 | 1.87 | 28.81 | 28.89 | 28.6157 | 12496 |
| 1736897700 | 28.32 | 0.36 | 1.29 | 28.18 | 28.41 | 28.05 | 18837 |
| 1736811300 | 27.96 | -0.24 | -0.85 | 27.88 | 28.09 | 27.8061 | 436954 |
| 1736552100 | 28.2 | -0.29 | -1.02 | 28.0984 | 28.37 | 27.907 | 13225 |
| 1736379300 | 28.49 | 0.02 | 0.07 | 28.3792 | 28.6103 | 28.1 | 8374 |
| 1736292900 | 28.47 | -0.61 | -2.10 | 29.15 | 29.15 | 28.42 | 12742 |
| 1736206500 | 29.08 | 0.31 | 1.08 | 29.0394 | 29.2 | 28.8964 | 16998 |
| 1735947300 | 28.77 | 0.3 | 1.05 | 28.571 | 28.8559 | 28.571 | 11048 |
| 1735860900 | 28.47 | 0.21 | 0.74 | 28.57 | 28.83 | 28.275 | 12990 |
| 1735688100 | 28.26 | -0.27 | -0.95 | 28.66 | 28.66 | 28.23 | 14231 |
| 1735601700 | 28.53 | -0.34 | -1.18 | 28.3601 | 28.6899 | 28.201 | 38485 |
| 1735342500 | 28.87 | -0.34 | -1.16 | 28.99 | 28.99 | 28.45 | 15363 |
| 1735256100 | 29.21 | 0.09 | 0.31 | 28.98 | 29.21 | 28.98 | 7824 |
| 1735077840 | 29.12 | 0.16 | 0.55 | 29 | 29.12 | 28.95 | 11716 |
| 1734996900 | 28.96 | -0.02 | -0.07 | 28.9758 | 28.985 | 28.72 | 20485 |
| 1734737700 | 28.98 | 0.17 | 0.59 | 28.45 | 29.2 | 28.45 | 13836 |
| 1734651300 | 28.81 | 0.06 | 0.21 | 29.1861 | 29.1861 | 28.62 | 10881 |
| 1734564900 | 28.75 | -1.4 | -4.64 | 30.1699 | 30.1699 | 28.6047 | 21569 |
| 1734478500 | 30.15 | -0.15 | -0.50 | 30.21 | 30.33 | 30.0019 | 15904 |
| 1734392100 | 30.3 | 0.65 | 2.19 | 29.81 | 30.3 | 29.81 | 9690 |
| 1734132900 | 29.65 | -0.51 | -1.69 | 29.975 | 30.05 | 29.65 | 11324 |
| 1734046500 | 30.16 | -0.05 | -0.17 | 30.1 | 30.2428 | 30.09 | 9442 |
| 1733960100 | 30.21 | 0.47 | 1.58 | 30.01 | 30.29 | 29.99 | 12699 |
| 1733873700 | 29.74 | -0.52 | -1.72 | 30.1 | 30.2137 | 29.5743 | 22138 |
| 1733787300 | 30.26 | -0.28 | -0.92 | 30.61 | 30.6894 | 30.07 | 22626 |
| 1733528100 | 30.54 | 0.64 | 2.14 | 30.4 | 30.69 | 30.4 | 9100 |
| 1733441700 | 29.9 | -0.48 | -1.58 | 30.03 | 30.1855 | 29.9 | 10457 |
| 1733355300 | 30.38 | 0.96 | 3.26 | 29.865 | 30.42 | 29.8455 | 38030 |
| 1733268900 | 29.42 | -0.04 | -0.14 | 29.1673 | 29.4786 | 29.1673 | 11962 |
| 1733182500 | 29.46 | 0.34 | 1.17 | 29.2 | 29.5857 | 29.2 | 17275 |
| 1732917840 | 29.12 | 0.24 | 0.83 | 28.91 | 29.12 | 28.91 | 8966 |
| 1732750500 | 28.88 | -0.39 | -1.33 | 29.16 | 29.18 | 28.675 | 23927 |
| 1732664100 | 29.27 | 0 | 0.00 | 29.2022 | 29.33 | 29.12 | 10404 |
| 1732577700 | 29.27 | 0.15 | 0.50 | 29.49 | 29.5736 | 29.1931 | 24385 |
| 1732318500 | 29.125 | 0.52 | 1.80 | 29.07 | 29.13 | 28.92 | 20530 |
| 1732232100 | 28.61 | 1.08 | 3.92 | 27.82 | 28.64 | 27.82 | 14427 |
| 1732145700 | 27.53 | 0.2 | 0.73 | 27.33 | 27.54 | 27.1323 | 12143 |
| 1732059300 | 27.33 | 0.34 | 1.26 | 26.67 | 27.4 | 26.64 | 18022 |
| 1731972900 | 26.99 | 0.02 | 0.07 | 26.9382 | 27.06 | 26.8 | 10837 |
| 1731713700 | 26.97 | -0.65 | -2.35 | 27.3609 | 27.385113 | 26.85 | 17778 |
| 1731627300 | 27.62 | -0.37 | -1.32 | 27.84 | 27.84 | 27.62 | 6971 |
| 1731540900 | 27.99 | 0.24 | 0.86 | 27.91 | 28.56 | 27.91 | 18125 |
| 1731454500 | 27.75 | 0 | 0.00 | 27.61 | 27.80644 | 27.56 | 32672 |
| 1731368100 | 27.75 | 0.33 | 1.20 | 27.695 | 27.83 | 27.59 | 23912 |
| 1731108900 | 27.42 | -0.23 | -0.83 | 27.49 | 27.5 | 27.23 | 17558 |
| 1731022500 | 27.65 | 0.24 | 0.88 | 27.4618 | 27.74 | 27.4618 | 22668 |
| 1730936100 | 27.41 | 1.22 | 4.66 | 27.1176 | 27.42 | 26.9787 | 36480 |
| 1730849700 | 26.19 | 0.42 | 1.63 | 25.96 | 26.19 | 25.87 | 7343 |
| 1730763300 | 25.77 | -0.06 | -0.23 | 25.67 | 25.93 | 25.6225 | 21940 |
| 1730500500 | 25.83 | -0.06 | -0.23 | 25.96 | 26.03 | 25.76 | 18553 |
| 1730414100 | 25.89 | -0.32 | -1.22 | 26.24 | 26.24 | 25.8 | 10176 |
| 1730327700 | 26.21 | -0.47 | -1.76 | 26.67 | 26.69 | 26.21 | 16112 |
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
