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 | -0.47 | -1.55629139073 | 30.2 | 30.36 | 29.64 | 7640 | 30.15645678 | DR |
| 4 | -1.74 | -5.52907530982 | 31.47 | 31.67 | 29.64 | 9332 | 30.76693917 | DR |
| 12 | -0.89 | -2.90659699543 | 30.62 | 32.6 | 29.64 | 13790 | 31.27723832 | DR |
| 26 | 3.632 | 13.9167752318 | 26.098 | 32.6 | 25.45 | 26728 | 27.72375383 | DR |
| 52 | 3.65 | 13.995398773 | 26.08 | 32.6 | 24.12 | 29388 | 27.67976378 | DR |
| 156 | -1.96 | -6.18491637741 | 31.69 | 32.7 | 13.66 | 62065 | 22.83969194 | DR |
| 260 | 5.9 | 24.7587075115 | 23.83 | 38.048 | 13.18 | 46355 | 23.31436366 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 29.73 | -0.16 | -0.54 | 29.72 | 29.765 | 29.64 | 6765 |
| 1732227900 | 29.89 | -0.37 | -1.22 | 30.06 | 30.1399 | 29.818 | 5426 |
| 1732141740 | 30.26 | -0.07 | -0.22 | 30.19 | 30.26 | 30.12 | 8260 |
| 1732054800 | 30.328 | 0.09 | 0.29 | 30.2 | 30.36 | 30.18 | 3964 |
| 1731968640 | 30.24 | 0.15 | 0.50 | 30.09 | 30.33 | 30.08 | 8509 |
| 1731709260 | 30.09 | 0.08 | 0.27 | 30.2 | 30.2 | 30.09 | 12043 |
| 1731622800 | 30.01 | -0.19 | -0.63 | 30.13 | 30.3 | 29.99 | 3798 |
| 1731536760 | 30.2 | -0.03 | -0.10 | 30.25 | 30.26 | 30.14 | 14904 |
| 1731450480 | 30.23 | -0.34 | -1.11 | 30.31 | 30.31 | 30.12 | 11319 |
| 1731363600 | 30.57 | -0.25 | -0.80 | 30.61 | 30.68 | 30.54 | 14523 |
| 1731104400 | 30.815 | -0.14 | -0.44 | 30.93 | 30.93 | 30.692 | 14585 |
| 1731018540 | 30.95 | -0.13 | -0.42 | 31.17 | 31.24 | 30.95 | 8441 |
| 1730931600 | 31.08 | -0.59 | -1.86 | 31.06 | 31.26 | 31.06 | 39811 |
| 1730845680 | 31.67 | 0.15 | 0.48 | 31.56 | 31.67 | 31.56 | 5687 |
| 1730759160 | 31.52 | 0.11 | 0.35 | 31.554 | 31.57 | 31.4813 | 3258 |
| 1730496420 | 31.41 | -0.2 | -0.63 | 31.53 | 31.53 | 31.41 | 17355 |
| 1730409780 | 31.61 | 0.05 | 0.16 | 31.54 | 31.61 | 31.54 | 2307 |
| 1730323500 | 31.56 | 0.16 | 0.51 | 31.47 | 31.605 | 31.47 | 2456 |
| 1730237280 | 31.4 | -0.03 | -0.10 | 31.41 | 31.46 | 31.4 | 1686 |
| 1730150880 | 31.43 | 0.09 | 0.29 | 31.46 | 31.492 | 31.41 | 4552 |
| 1729891500 | 31.34 | -0.15 | -0.46 | 31.47 | 31.51 | 31.33 | 3746 |
| 1729805160 | 31.485 | 0.11 | 0.33 | 31.4432 | 31.51 | 31.4432 | 1964 |
| 1729718940 | 31.38 | -0.12 | -0.38 | 31.38 | 31.43 | 31.38 | 2026 |
| 1729632300 | 31.5 | -0.04 | -0.13 | 31.45 | 31.54 | 31.45 | 8473 |
| 1729545600 | 31.54 | -0.16 | -0.50 | 31.63 | 31.63 | 31.535 | 2762 |
| 1729286400 | 31.7 | 0.16 | 0.51 | 31.645 | 31.7 | 31.64 | 4135 |
| 1729200000 | 31.54 | -0.15 | -0.47 | 31.505 | 31.55 | 31.46 | 7232 |
| 1729113960 | 31.69 | -0.06 | -0.19 | 31.685 | 31.69 | 31.64 | 2434 |
| 1729027680 | 31.75 | -0.05 | -0.16 | 31.83 | 31.83 | 31.7345 | 2206 |
| 1728941220 | 31.8 | -0.07 | -0.22 | 31.75 | 31.85 | 31.75 | 3243 |
| 1728681900 | 31.87 | 0.09 | 0.27 | 31.85 | 31.87 | 31.845 | 2203 |
| 1728595560 | 31.785 | -0.08 | -0.24 | 31.785 | 31.81 | 31.7101 | 3183 |
| 1728508800 | 31.86 | -0.15 | -0.47 | 31.88 | 31.89 | 31.83 | 7804 |
| 1728422580 | 32.009999 | 0.11 | 0.34 | 31.96 | 32.009999 | 31.94 | 29959 |
| 1728336000 | 31.9 | -0.13 | -0.41 | 31.89 | 31.9 | 31.86 | 5619 |
| 1728077220 | 32.03 | -0.15 | -0.47 | 32.02 | 32.03 | 31.9655 | 4132 |
| 1727990760 | 32.18 | 0.17 | 0.53 | 32.15 | 32.21 | 32.07 | 12133 |
| 1727904000 | 32.009999 | -0.12 | -0.37 | 32.08 | 32.13 | 32 | 48689 |
| 1727818140 | 32.13 | -0.04 | -0.14 | 32.119999 | 32.17 | 32.014 | 55780 |
| 1727731380 | 32.174999 | 1.69 | 5.56 | 30.59 | 32.6 | 30.59 | 167251 |
| 1727472000 | 30.48 | 0.28 | 0.91 | 30.79 | 30.81 | 30.48 | 42088 |
| 1727386200 | 30.205 | 0.07 | 0.25 | 29.88 | 30.205 | 29.7 | 53278 |
| 1727299200 | 30.13 | -0.49 | -1.61 | 30.5575 | 30.56 | 30.13 | 4797 |
| 1727212800 | 30.623 | 0.31 | 1.02 | 30.49 | 30.623 | 30.47 | 25706 |
| 1727126940 | 30.315 | 0.16 | 0.51 | 30.314 | 30.35 | 30.2 | 8889 |
| 1726867200 | 30.16 | -0.51 | -1.65 | 30.29 | 30.31 | 30.01 | 14102 |
| 1726781220 | 30.665 | 0.11 | 0.34 | 30.58 | 30.665 | 30.47 | 4196 |
| 1726694460 | 30.56 | -0.29 | -0.94 | 30.68 | 30.785 | 30.31 | 26637 |
| 1726608240 | 30.85 | -0.2 | -0.64 | 30.97 | 30.98 | 30.79 | 6753 |
| 1726521720 | 31.05 | -0.14 | -0.45 | 30.99 | 31.05 | 30.94 | 5507 |
| 1726262940 | 31.19 | 0.18 | 0.58 | 31.2 | 31.3 | 31.15 | 4530 |
| 1726176540 | 31.01 | 0.01 | 0.02 | 30.64 | 31.01 | 30.6 | 4423 |
| 1726090140 | 31.005 | 0.44 | 1.44 | 30.79 | 31.03 | 30.7 | 17068 |
| 1726003500 | 30.565 | -0.15 | -0.47 | 30.37 | 30.62 | 30.326 | 15502 |
| 1725917160 | 30.71 | 0.05 | 0.16 | 30.74 | 30.79 | 30.71 | 2638 |
| 1725658020 | 30.66 | -0.27 | -0.86 | 30.725 | 30.725 | 30.56 | 2633 |
| 1725571440 | 30.925 | 0.39 | 1.26 | 30.63 | 30.96 | 30.605 | 4137 |
| 1725485040 | 30.54 | 0.45 | 1.50 | 30.48 | 30.5425 | 30.48 | 1961 |
| 1725398880 | 30.09 | -0.63 | -2.05 | 30.4 | 30.412 | 30.09 | 5197 |
| 1725053340 | 30.72 | 0.15 | 0.49 | 30.62 | 30.72 | 30.616 | 5715 |
| 1724966400 | 30.57 | -0.27 | -0.86 | 30.84 | 30.88 | 30.57 | 4232 |
| 1724880360 | 30.836 | 0.69 | 2.28 | 30.84 | 31.02 | 30.836 | 18998 |
| 1724794080 | 30.15 | 0.14 | 0.47 | 29.96 | 30.15 | 29.96 | 2184 |
| 1724707740 | 30.01 | 0.07 | 0.23 | 29.92 | 30.03 | 29.92 | 14697 |
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
