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 | 0.35 | 1.1768661735 | 29.74 | 30.17 | 29.63 | 4039 | 30.04002538 | SP |
| 4 | -0.05 | -0.165892501659 | 30.14 | 30.5 | 29.63 | 5916 | 29.98661767 | SP |
| 12 | -0.04 | -0.132758048457 | 30.13 | 30.51 | 28.5901 | 5538 | 29.78036738 | SP |
| 26 | 3.215 | 11.9627906977 | 26.875 | 30.51 | 26.65 | 5155 | 28.93967299 | SP |
| 52 | 5.13 | 20.5528846154 | 24.96 | 30.51 | 23.8301 | 3103 | 28.45789079 | SP |
| 156 | 4.74 | 18.6982248521 | 25.35 | 30.51 | 23.8301 | 3090 | 28.43307809 | SP |
| 260 | 4.74 | 18.6982248521 | 25.35 | 30.51 | 23.8301 | 3090 | 28.43307809 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 30.09 | -0.05 | -0.17 | 30.06 | 30.09 | 30.0201 | 1505 |
| 1718922600 | 30.14 | 0.03 | 0.10 | 30.0843 | 30.17 | 30.06 | 2799 |
| 1718749800 | 30.11 | 0.13 | 0.43 | 30.08 | 30.11 | 30.025 | 6461 |
| 1718663400 | 29.98 | 0.22 | 0.74 | 29.8 | 29.98 | 29.6901 | 5448 |
| 1718404200 | 29.76 | -0.18 | -0.60 | 29.74 | 29.76 | 29.63 | 1446 |
| 1718317800 | 29.94 | -0.07 | -0.23 | 29.96 | 29.96 | 29.74 | 12607 |
| 1718231400 | 30.01 | 0.11 | 0.36 | 30.5 | 30.5 | 29.98 | 3026 |
| 1718145000 | 29.9015 | -0.19 | -0.63 | 29.88 | 29.93 | 29.8 | 6557 |
| 1718058600 | 30.09 | 0.12 | 0.41 | 30.01 | 30.1 | 29.97 | 5590 |
| 1717799400 | 29.9658 | -0.04 | -0.15 | 30 | 30.04 | 29.9658 | 1080 |
| 1717713000 | 30.01 | -0.09 | -0.31 | 30.19 | 30.19 | 30.01 | 1523 |
| 1717626600 | 30.103 | 0.19 | 0.65 | 30.11 | 30.11 | 29.92 | 13806 |
| 1717540200 | 29.9089 | -0.1 | -0.34 | 30 | 30 | 29.84 | 1991 |
| 1717453800 | 30.01 | -0.14 | -0.46 | 30.26 | 30.26 | 29.81 | 3752 |
| 1717194600 | 30.1473 | 0.4 | 1.34 | 29.73 | 30.15 | 29.73 | 3014 |
| 1717108200 | 29.75 | 0.1 | 0.35 | 29.71 | 29.76 | 29.705 | 4441 |
| 1717021800 | 29.6459 | -0.3 | -1.00 | 29.66 | 29.66 | 29.6459 | 470 |
| 1716935400 | 29.945 | -0.15 | -0.50 | 30.27 | 30.27 | 29.89 | 31548 |
| 1716589800 | 30.0959 | 0.17 | 0.55 | 30.14 | 30.14 | 30.09 | 1157 |
| 1716503400 | 29.93 | -0.36 | -1.19 | 30.2 | 30.2 | 29.9001 | 10219 |
| 1716417000 | 30.29 | -0.08 | -0.26 | 30.24 | 30.4 | 30.24 | 9327 |
| 1716330600 | 30.37 | 0.06 | 0.20 | 30.37 | 30.37 | 30.3141 | 7438 |
| 1716244200 | 30.31 | -0.12 | -0.39 | 30.51 | 30.51 | 30.31 | 5610 |
| 1715985000 | 30.43 | 0.08 | 0.26 | 30.27 | 30.43 | 30.27 | 3441 |
| 1715898600 | 30.3515 | -0.02 | -0.06 | 30.49 | 30.49 | 30.3515 | 478 |
| 1715812200 | 30.37 | 0.23 | 0.76 | 30.25 | 30.37 | 30.2431 | 4628 |
| 1715725800 | 30.14 | 0.15 | 0.50 | 29.91 | 30.14 | 29.91 | 3091 |
| 1715639400 | 29.99 | -0.08 | -0.27 | 30.2 | 30.2 | 29.98 | 1255 |
| 1715380200 | 30.07 | 0.06 | 0.20 | 30.15 | 30.15 | 29.9901 | 4118 |
| 1715293800 | 30.01 | 0.25 | 0.82 | 29.66 | 30.01 | 29.66 | 3006 |
| 1715207400 | 29.765 | 0.08 | 0.26 | 29.695 | 29.7657 | 29.695 | 2945 |
| 1715121000 | 29.6889 | 0.13 | 0.44 | 29.51 | 29.6889 | 29.51 | 78 |
| 1715034600 | 29.56 | 0.25 | 0.85 | 29.42 | 29.56 | 29.4101 | 9135 |
| 1714775400 | 29.31 | 0.13 | 0.45 | 29.24 | 29.33 | 29.2001 | 11757 |
| 1714689000 | 29.18 | 0.18 | 0.64 | 29.12 | 29.25 | 29.12 | 4081 |
| 1714602600 | 28.9953 | -0.09 | -0.33 | 29.13 | 29.13 | 28.98 | 2016 |
| 1714516200 | 29.09 | -0.35 | -1.19 | 29.39 | 29.39 | 29.09 | 3134 |
| 1714429800 | 29.44 | 0.12 | 0.42 | 29.39 | 29.44 | 29.3678 | 2697 |
| 1714170600 | 29.3171 | 0.02 | 0.06 | 29.38 | 29.4 | 29.2501 | 762 |
| 1714084200 | 29.3 | -0.06 | -0.20 | 29.28 | 29.32 | 29.1 | 9883 |
| 1713997800 | 29.36 | 0.03 | 0.09 | 29.28 | 29.36 | 29.18 | 12328 |
| 1713911400 | 29.3323 | 0.29 | 0.99 | 29.26 | 29.37 | 29.26 | 562 |
| 1713825000 | 29.0437 | 0.22 | 0.78 | 29.01 | 29.0437 | 28.84 | 613 |
| 1713565800 | 28.82 | 0.13 | 0.47 | 28.62 | 28.83 | 28.62 | 2101 |
| 1713479400 | 28.6854 | -0.02 | -0.09 | 28.85 | 28.87 | 28.6854 | 685 |
| 1713393000 | 28.7099 | -0.04 | -0.14 | 28.72 | 28.7721 | 28.5901 | 3793 |
| 1713306600 | 28.75 | -0.13 | -0.44 | 28.98 | 28.98 | 28.72 | 762 |
| 1713220200 | 28.877 | -0.12 | -0.42 | 29.32 | 29.36 | 28.84 | 1811 |
| 1712961000 | 29 | -0.45 | -1.54 | 29.42 | 29.42 | 28.97 | 10585 |
| 1712874600 | 29.4547 | -0.08 | -0.25 | 29.54 | 29.54 | 29.2322 | 2523 |
| 1712788200 | 29.53 | -0.3 | -1.01 | 29.56 | 29.56 | 29.46 | 3247 |
| 1712701800 | 29.83 | 0 | 0.00 | 29.8 | 29.83 | 29.63 | 7060 |
| 1712615400 | 29.83 | 0 | 0.00 | 29.97 | 29.97 | 29.82 | 7017 |
| 1712356200 | 29.83 | 0.25 | 0.85 | 29.51 | 29.85 | 29.51 | 6770 |
| 1712269800 | 29.58 | -0.26 | -0.86 | 30.11 | 30.11 | 29.55 | 9310 |
| 1712183400 | 29.8377 | 0.12 | 0.40 | 29.71 | 29.87 | 29.71 | 4330 |
| 1712097000 | 29.72 | -0.22 | -0.73 | 29.75 | 29.75 | 29.6601 | 23145 |
| 1712010600 | 29.94 | -0.09 | -0.30 | 30.13 | 30.13 | 29.92 | 14010 |
| 1711665000 | 30.03 | 0.11 | 0.36 | 30.04 | 30.06 | 29.99 | 2477 |
| 1711578600 | 29.9236 | 0.38 | 1.30 | 29.65 | 29.9236 | 29.65 | 1859 |
| 1711492200 | 29.54 | 0 | 0.00 | 29.56 | 29.62 | 29.54 | 7738 |
| 1711405800 | 29.54 | -0.06 | -0.19 | 29.62 | 29.62 | 29.54 | 674 |
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
