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 | -0.32 | -1.04234527687 | 30.7 | 30.86 | 29.33 | 407245 | 30.10871298 | DR |
| 4 | 0.58 | 1.94630872483 | 29.8 | 31.87 | 28.93 | 326182 | 30.2448446 | DR |
| 12 | -3.8801 | -11.3254193654 | 34.2601 | 36.02 | 28.93 | 279130 | 31.94589 | DR |
| 26 | -2.24 | -6.8669527897 | 32.62 | 36.49 | 28.93 | 266456 | 32.94771446 | DR |
| 52 | -4.1201 | -11.9422842253 | 34.5001 | 39.32 | 28.53 | 242889 | 33.018809 | DR |
| 156 | -3.74 | -10.9613130129 | 34.12 | 39.32 | 20.19 | 325906 | 29.37840251 | DR |
| 260 | 0.87 | 2.94815316842 | 29.51 | 39.32 | 13.1775 | 330979 | 27.55941055 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 30.38 | 0.36 | 1.20 | 30.46 | 30.46 | 29.33 | 182706 |
| 1734992400 | 30.02 | 0.05 | 0.17 | 29.77 | 30.02 | 29.703 | 479856 |
| 1734733200 | 29.97 | -0.01 | -0.03 | 29.62 | 30.14 | 29.6 | 379186 |
| 1734646800 | 29.98 | -0.02 | -0.07 | 30.08 | 30.08 | 29.86 | 437054 |
| 1734560940 | 30 | -0.55 | -1.80 | 30.58 | 30.85 | 29.895 | 318524 |
| 1734474360 | 30.55 | -0.34 | -1.10 | 30.7 | 30.86 | 30.5 | 421607 |
| 1734388140 | 30.89 | 0.02 | 0.06 | 30.66 | 30.97 | 30.66 | 413947 |
| 1734128940 | 30.87 | 0.14 | 0.46 | 31.02 | 31.02 | 30.76 | 247565 |
| 1734042480 | 30.73 | -0.58 | -1.85 | 30.8 | 30.99 | 30.71 | 307124 |
| 1733955900 | 31.31 | 0.03 | 0.10 | 31.37 | 31.4 | 31.095 | 220406 |
| 1733869200 | 31.28 | -0.2 | -0.64 | 31.4601 | 31.5 | 31.21 | 280506 |
| 1733782800 | 31.48 | 0.63 | 2.04 | 31.57 | 31.87 | 31.48 | 342806 |
| 1733523600 | 30.85 | 0.35 | 1.15 | 31.07 | 31.1 | 30.77 | 229947 |
| 1733437500 | 30.5 | 0.83 | 2.80 | 30.4301 | 30.66 | 30.11 | 353024 |
| 1733350980 | 29.67 | 0.49 | 1.68 | 29.72 | 29.76 | 29.5 | 274759 |
| 1733264700 | 29.18 | -0.05 | -0.17 | 29.24 | 29.37 | 29.096 | 338998 |
| 1733178180 | 29.23 | -0.61 | -2.04 | 29.42 | 29.73 | 28.93 | 327626 |
| 1732918200 | 29.84 | 0.55 | 1.88 | 29.39 | 29.98 | 29.39 | 223267 |
| 1732746540 | 29.29 | -0.15 | -0.51 | 29.1 | 29.45 | 29.04 | 304602 |
| 1732660140 | 29.44 | -0.38 | -1.27 | 29.8 | 29.8 | 29.36 | 296663 |
| 1732573560 | 29.82 | 0.03 | 0.10 | 29.79 | 30 | 29.74 | 453465 |
| 1732314000 | 29.79 | -0.82 | -2.68 | 29.35 | 29.79 | 29.23 | 329342 |
| 1732227900 | 30.61 | -0.3 | -0.97 | 30.71 | 30.76 | 30.5 | 510302 |
| 1732141740 | 30.91 | -0.42 | -1.34 | 30.898 | 31.39 | 30.64 | 347784 |
| 1732054800 | 31.33 | -0.56 | -1.76 | 31.05 | 31.545 | 31 | 313268 |
| 1731968640 | 31.89 | 0.14 | 0.44 | 31.65 | 32.009999 | 31.39 | 371147 |
| 1731709260 | 31.75 | 0.54 | 1.73 | 31.65 | 31.76 | 31.57 | 315091 |
| 1731622800 | 31.21 | -0.03 | -0.10 | 31.46 | 31.58 | 31.12 | 330685 |
| 1731536760 | 31.24 | -0.23 | -0.73 | 31.34 | 31.48 | 30.88 | 400470 |
| 1731450480 | 31.47 | -0.78 | -2.42 | 31.6699 | 31.865 | 31.28 | 360379 |
| 1731363600 | 32.25 | 0.25 | 0.78 | 32.21 | 32.4 | 32.2 | 357180 |
| 1731104400 | 32 | 0.03 | 0.09 | 32.0201 | 32.07 | 31.81 | 395582 |
| 1731018540 | 31.97 | -0.84 | -2.56 | 32.2 | 32.369999 | 31.67 | 401880 |
| 1730931600 | 32.81 | -1.56 | -4.54 | 32.7599 | 33.35 | 32.479999 | 238197 |
| 1730845680 | 34.37 | 0.16 | 0.48 | 34.07 | 34.39 | 34 | 171348 |
| 1730759160 | 34.205 | 0.09 | 0.28 | 34.24 | 34.45 | 34.09 | 566928 |
| 1730496420 | 34.11 | 0.14 | 0.41 | 34.3 | 34.35 | 34 | 326155 |
| 1730409780 | 33.97 | -1.49 | -4.20 | 33.92 | 34.09 | 33.523 | 333381 |
| 1730323500 | 35.46 | 0.01 | 0.03 | 35.2 | 35.61 | 35.18 | 200484 |
| 1730237280 | 35.45 | -0.2 | -0.56 | 35.6 | 35.83 | 35.39 | 214739 |
| 1730150880 | 35.65 | 0.51 | 1.45 | 35.3601 | 35.715 | 35.36 | 212735 |
| 1729891500 | 35.14 | -0.27 | -0.76 | 35.44 | 35.48 | 35.04 | 154097 |
| 1729805160 | 35.41 | 0.34 | 0.97 | 35.4201 | 35.52 | 35.17 | 139794 |
| 1729718940 | 35.07 | -0.47 | -1.32 | 35.1801 | 35.26 | 34.97 | 301586 |
| 1729632300 | 35.54 | -0.05 | -0.14 | 35.305 | 35.58 | 35.275 | 365388 |
| 1729545600 | 35.59 | -0.36 | -1.00 | 35.93 | 35.96 | 35.536 | 215880 |
| 1729286400 | 35.95 | 0.51 | 1.44 | 35.9201 | 36.02 | 35.763 | 134482 |
| 1729200000 | 35.44 | 0.27 | 0.77 | 35.49 | 35.68 | 35.37 | 204192 |
| 1729113960 | 35.17 | 0.62 | 1.79 | 34.75 | 35.17 | 34.71 | 112392 |
| 1729027680 | 34.55 | 0.19 | 0.55 | 34.46 | 34.8 | 34.345 | 147821 |
| 1728941220 | 34.36 | 0.35 | 1.03 | 34.01 | 34.37 | 33.98 | 149813 |
| 1728681900 | 34.01 | 0.11 | 0.32 | 33.84 | 34.18 | 33.84 | 125791 |
| 1728595560 | 33.9 | -0.11 | -0.32 | 34.18 | 34.18 | 33.73 | 102564 |
| 1728508800 | 34.01 | -0.01 | -0.03 | 33.91 | 34.045 | 33.88 | 120785 |
| 1728422580 | 34.02 | 0.24 | 0.71 | 33.94 | 34.04 | 33.747 | 95800 |
| 1728336000 | 33.78 | 0.18 | 0.54 | 33.68 | 33.95 | 33.61 | 149710 |
| 1728077220 | 33.6 | 0.53 | 1.60 | 33.38 | 33.66 | 33.29 | 160035 |
| 1727990760 | 33.07 | -0.63 | -1.87 | 33.2 | 33.2 | 32.88 | 86401 |
| 1727904000 | 33.7 | -0.1 | -0.30 | 33.68 | 33.78 | 33.47 | 108243 |
| 1727818140 | 33.8 | -0.53 | -1.54 | 34.2601 | 34.2601 | 33.479999 | 244383 |
| 1727731380 | 34.33 | -1.02 | -2.89 | 34.41 | 34.51 | 34.19 | 109177 |
| 1727472000 | 35.35 | -0.11 | -0.31 | 35.4299 | 35.5 | 35.17 | 138499 |
| 1727386200 | 35.46 | 0.74 | 2.13 | 35.33 | 35.53 | 35.1495 | 103567 |
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
