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 | 0.04 | 0.142045454545 | 28.16 | 29.22 | 28.07 | 159289 | 28.72108031 | CS |
| 4 | -1.41 | -4.7619047619 | 29.61 | 30.18 | 27.53 | 126536 | 28.62312949 | CS |
| 12 | 1.96 | 7.46951219512 | 26.24 | 30.18 | 26.1 | 76904 | 28.3215907 | CS |
| 26 | 3.2 | 12.8 | 25 | 30.18 | 24.44 | 64152 | 27.00633735 | CS |
| 52 | 6.75 | 31.4685314685 | 21.45 | 30.18 | 20.78 | 55318 | 25.48504095 | CS |
| 156 | 10.25 | 57.1030640669 | 17.95 | 30.18 | 17.01 | 55072 | 21.35848648 | CS |
| 260 | 12.56 | 80.3069053708 | 15.64 | 30.18 | 15.42 | 59353 | 20.20131658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 29.14 | 0.38 | 1.32 | 28.94 | 29.22 | 28.89 | 157347 |
| 1732228800 | 28.76 | 0.2 | 0.70 | 28.71 | 28.77 | 28.63 | 411956 |
| 1732142400 | 28.56 | 0.25 | 0.88 | 28.45 | 28.63 | 28.44 | 76641 |
| 1732056000 | 28.31 | 0.2 | 0.71 | 28.29 | 28.32 | 28.18 | 111823 |
| 1731969600 | 28.11 | 0.42 | 1.52 | 28.16 | 28.2 | 28.07 | 38678 |
| 1731710400 | 27.69 | 0.07 | 0.25 | 27.69 | 27.81 | 27.62 | 21413 |
| 1731624000 | 27.62 | -0.05 | -0.18 | 27.55 | 27.71 | 27.53 | 116686 |
| 1731537600 | 27.67 | -0.07 | -0.25 | 27.97 | 27.97 | 27.63 | 76259 |
| 1731451200 | 27.74 | -0.3 | -1.07 | 27.92 | 27.93 | 27.53 | 556544 |
| 1731364800 | 28.04 | -0.81 | -2.81 | 28.32 | 28.32 | 27.95 | 153511 |
| 1731105600 | 28.85 | -0.1 | -0.35 | 28.95 | 28.98 | 28.82 | 80763 |
| 1731019200 | 28.95 | 0.19 | 0.66 | 28.86 | 28.98 | 28.86 | 53641 |
| 1730932800 | 28.76 | -0.76 | -2.57 | 28.8 | 28.88 | 28.66 | 129556 |
| 1730846400 | 29.52 | -0.07 | -0.24 | 29.57 | 29.61 | 29.44 | 28616 |
| 1730760000 | 29.59 | -0.1 | -0.34 | 29.72 | 29.72 | 29.47 | 43460 |
| 1730497200 | 29.69 | -0.02 | -0.07 | 29.79 | 29.83 | 29.65 | 17481 |
| 1730410800 | 29.71 | -0.41 | -1.36 | 29.93 | 29.93 | 29.52 | 78573 |
| 1730324400 | 30.12 | 0.18 | 0.60 | 30.05 | 30.18 | 30 | 110154 |
| 1730238000 | 29.94 | 0.33 | 1.11 | 29.8 | 29.97 | 29.75 | 176990 |
| 1730151600 | 29.61 | -0.02 | -0.07 | 29.61 | 29.66 | 29.54 | 90630 |
| 1729892400 | 29.63 | 0.16 | 0.54 | 29.36 | 29.63 | 29.35 | 48942 |
| 1729806000 | 29.47 | 0.26 | 0.89 | 29.46 | 29.48 | 29.3 | 34781 |
| 1729719600 | 29.21 | -0.32 | -1.08 | 29.49 | 29.49 | 29.14 | 107308 |
| 1729633200 | 29.53 | 0.28 | 0.96 | 29.4 | 29.54 | 29.4 | 36401 |
| 1729546800 | 29.25 | 0.05 | 0.17 | 29.4 | 29.45 | 29.2 | 82416 |
| 1729287600 | 29.2 | 0.32 | 1.11 | 28.99 | 29.21 | 28.99 | 43737 |
| 1729201200 | 28.88 | 0.29 | 1.01 | 28.76 | 28.89 | 28.76 | 29513 |
| 1729114800 | 28.59 | 0.08 | 0.28 | 28.68 | 28.72 | 28.55 | 20328 |
| 1729028400 | 28.51 | 0.12 | 0.42 | 28.47 | 28.61 | 28.43 | 63135 |
| 1728682800 | 28.39 | 0.31 | 1.10 | 28.26 | 28.44 | 28.26 | 48147 |
| 1728596400 | 28.08 | 0.24 | 0.86 | 27.97 | 28.11 | 27.97 | 49535 |
| 1728510000 | 27.84 | 0 | 0.00 | 27.84 | 27.84 | 27.84 | 0 |
| 1728423600 | 27.84 | -0.13 | -0.46 | 27.95 | 28 | 27.67 | 41015 |
| 1728337200 | 27.97 | 0.01 | 0.04 | 27.99 | 28.01 | 27.89 | 26958 |
| 1728078000 | 27.96 | -0.01 | -0.04 | 28.01 | 28.13 | 27.87 | 36956 |
| 1727991600 | 27.97 | 0.14 | 0.50 | 27.94 | 27.98 | 27.77 | 115893 |
| 1727905200 | 27.83 | 0.01 | 0.04 | 27.86 | 27.86 | 27.7 | 32416 |
| 1727818800 | 27.82 | 0.24 | 0.87 | 27.81 | 27.96 | 27.78 | 25202 |
| 1727730000 | 27.58 | -0.2 | -0.72 | 27.65 | 27.65 | 27.53 | 71703 |
| 1727473200 | 27.78 | -0.16 | -0.57 | 27.9 | 27.9 | 27.65 | 48619 |
| 1727386800 | 27.94 | 0.13 | 0.47 | 27.89 | 27.96 | 27.8 | 28282 |
| 1727300400 | 27.81 | 0.06 | 0.22 | 27.75 | 27.85 | 27.69 | 100909 |
| 1727214000 | 27.75 | 0.22 | 0.80 | 27.59 | 27.77 | 27.59 | 71896 |
| 1727127600 | 27.53 | -0.03 | -0.11 | 27.6 | 27.63 | 27.48 | 29296 |
| 1726868400 | 27.56 | 0.28 | 1.03 | 27.5 | 27.61 | 27.46 | 100299 |
| 1726782000 | 27.28 | 0.32 | 1.19 | 27.2 | 27.35 | 27.14 | 33540 |
| 1726695600 | 26.96 | -0.13 | -0.48 | 27.18 | 27.37 | 26.95 | 45757 |
| 1726609200 | 27.09 | -0.19 | -0.70 | 27.27 | 27.29 | 27.06 | 28221 |
| 1726522800 | 27.28 | 0.05 | 0.18 | 27.25 | 27.29 | 27.18 | 27757 |
| 1726263600 | 27.23 | 0.35 | 1.30 | 27.05 | 27.25 | 27.05 | 31776 |
| 1726177200 | 26.88 | 0.29 | 1.09 | 26.86 | 26.89 | 26.79 | 105855 |
| 1726090800 | 26.59 | 0.11 | 0.42 | 26.56 | 26.67 | 26.55 | 20227 |
| 1726004400 | 26.48 | 0 | 0.00 | 26.48 | 26.48 | 26.48 | 0 |
| 1725918000 | 26.48 | 0.1 | 0.38 | 26.42 | 26.48 | 26.35 | 23278 |
| 1725658800 | 26.38 | -0.07 | -0.26 | 26.43 | 26.57 | 26.27 | 57242 |
| 1725572400 | 26.45 | 0.2 | 0.76 | 26.49 | 26.52 | 26.36 | 43841 |
| 1725486000 | 26.25 | -0.04 | -0.15 | 26.25 | 26.29 | 26.18 | 29834 |
| 1725399600 | 26.29 | 0.02 | 0.08 | 26.24 | 26.29 | 26.1 | 34904 |
| 1725054000 | 26.27 | -0.19 | -0.72 | 26.43 | 26.43 | 26.23 | 21535 |
| 1724967600 | 26.46 | 0.15 | 0.57 | 26.31 | 26.47 | 26.31 | 43496 |
| 1724881200 | 26.31 | -0.11 | -0.42 | 26.3 | 26.31 | 26.19 | 21156 |
| 1724794800 | 26.42 | 0 | 0.00 | 26.28 | 26.43 | 26.27 | 36511 |
| 1724708400 | 26.42 | 0.05 | 0.19 | 26.42 | 26.49 | 26.32 | 55066 |
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
