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 | -1.2 | -3.95908940944 | 30.31 | 30.91 | 28.82 | 58680 | 29.68353046 | SP |
| 4 | -1.71 | -5.54834523037 | 30.82 | 31.07 | 28.82 | 60562 | 30.27589435 | SP |
| 12 | 0.12 | 0.413935839945 | 28.99 | 32.09 | 27.34 | 39841 | 30.16330494 | SP |
| 26 | 3.62 | 14.201647705 | 25.49 | 32.09 | 25.07 | 33615 | 28.94653879 | SP |
| 52 | 6.03 | 26.1265164645 | 23.08 | 32.09 | 22.94 | 49241 | 25.95037986 | SP |
| 156 | 10.8047 | 59.0249818359 | 18.3053 | 32.09 | 15.48 | 31667 | 22.78724504 | SP |
| 260 | 17.74 | 156.024626209 | 11.37 | 32.09 | 5.8 | 50926 | 15.68116582 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 29.11 | 0.2 | 0.69 | 28.84 | 29.2166 | 28.745 | 10901 |
| 1741303800 | 28.9118 | -0.68 | -2.30 | 29.53 | 29.53 | 28.82 | 14771 |
| 1741217400 | 29.5914 | -0.03 | -0.10 | 29.62 | 29.63 | 29.1801 | 20096 |
| 1741131000 | 29.62 | -0.64 | -2.12 | 30.17 | 30.17 | 29.3501 | 225861 |
| 1741044600 | 30.26 | -0.65 | -2.10 | 30.83 | 30.83 | 30.12 | 19185 |
| 1740785400 | 30.91 | 0.66 | 2.18 | 30.31 | 30.91 | 30.31 | 13486 |
| 1740699000 | 30.25 | -0.08 | -0.26 | 30.63 | 30.63 | 30.05 | 14184 |
| 1740612600 | 30.33 | 0.26 | 0.86 | 30.17 | 30.38 | 30.14 | 45994 |
| 1740526200 | 30.07 | -0.26 | -0.86 | 30.03 | 30.24 | 29.6076 | 32051 |
| 1740439800 | 30.33 | -0.19 | -0.62 | 30.61 | 30.61 | 30.07 | 23059 |
| 1740180600 | 30.52 | -0.31 | -1.01 | 30.88 | 30.88 | 30.32 | 33294 |
| 1740094200 | 30.83 | 0.05 | 0.16 | 30.725 | 30.91 | 30.37 | 145547 |
| 1740007800 | 30.78 | -0.1 | -0.32 | 30.89 | 31.07 | 30.66 | 43072 |
| 1739921400 | 30.88 | 0.35 | 1.15 | 30.44 | 30.965 | 30.44 | 16965 |
| 1739575800 | 30.53 | -0.05 | -0.16 | 30.51 | 30.77 | 30.51 | 59413 |
| 1739489400 | 30.58 | 0.45 | 1.49 | 30.16 | 30.63 | 30.06 | 139283 |
| 1739403000 | 30.13 | -0.36 | -1.18 | 30.4 | 30.51 | 30.04 | 189927 |
| 1739316600 | 30.49 | -0.24 | -0.78 | 30.79 | 30.79 | 30.35 | 70281 |
| 1739230200 | 30.73 | 0.34 | 1.12 | 30.6 | 30.87 | 30.6 | 18985 |
| 1738971000 | 30.39 | -0.07 | -0.23 | 30.82 | 30.82 | 30.2 | 25228 |
| 1738884600 | 30.46 | -0.54 | -1.74 | 31 | 31.02 | 30.38 | 64381 |
| 1738798200 | 31 | 0.33 | 1.08 | 30.67 | 31.09 | 30.67 | 53891 |
| 1738711800 | 30.67 | 0.1 | 0.33 | 30.69 | 30.8 | 30.58 | 35872 |
| 1738625400 | 30.57 | 0.38 | 1.26 | 29.94 | 30.63 | 29.6639 | 42241 |
| 1738366200 | 30.19 | -0.74 | -2.39 | 31.2 | 31.2 | 30.14 | 22628 |
| 1738279800 | 30.93 | 0.44 | 1.44 | 30.62 | 30.93 | 30.56 | 68827 |
| 1738193400 | 30.49 | 0.14 | 0.46 | 30.23 | 30.64 | 30.23 | 36331 |
| 1738107000 | 30.35 | 0.42 | 1.40 | 30.33 | 30.35 | 29.84 | 85068 |
| 1738020600 | 29.93 | -1.2 | -3.85 | 30.69 | 30.69 | 29.74 | 16699 |
| 1737761400 | 31.13 | -0.05 | -0.16 | 31.45 | 31.45 | 31.09 | 13155 |
| 1737675000 | 31.18 | 0 | 0.00 | 31.18 | 31.18 | 31.18 | 0 |
| 1737588600 | 31.18 | -0.5 | -1.58 | 32.09 | 32.09 | 31.16 | 36490 |
| 1737502200 | 31.68 | 0.54 | 1.73 | 31 | 31.8 | 31 | 37099 |
| 1737156600 | 31.14 | 0.25 | 0.81 | 31.3 | 31.3 | 31 | 35043 |
| 1737070200 | 30.89 | 0.51 | 1.68 | 30.63 | 30.89 | 30.5 | 86945 |
| 1736983800 | 30.38 | 0.21 | 0.70 | 30.15 | 30.61 | 30.15 | 24517 |
| 1736897400 | 30.17 | 0.73 | 2.48 | 29.83 | 30.34 | 29.62 | 7871 |
| 1736811000 | 29.44 | 0.23 | 0.79 | 29.57 | 29.57 | 29.37 | 23964 |
| 1736551800 | 29.21 | -0.27 | -0.92 | 29.89 | 29.89 | 29.13 | 13668 |
| 1736379000 | 29.48 | 0.56 | 1.94 | 28.97 | 29.48 | 28.879 | 28699 |
| 1736292600 | 28.92 | -0.01 | -0.03 | 29.36 | 29.36 | 28.85 | 19361 |
| 1736206200 | 28.93 | 0.01 | 0.05 | 29.36 | 29.36 | 28.9 | 59940 |
| 1735947000 | 28.9156 | 0.13 | 0.45 | 29.25 | 29.25 | 28.91 | 24793 |
| 1735860600 | 28.7851 | 0.51 | 1.79 | 28.7 | 28.7851 | 28.46 | 22490 |
| 1735687800 | 28.28 | 0.08 | 0.28 | 28.37 | 28.44 | 28.24 | 32432 |
| 1735601400 | 28.2005 | 0.13 | 0.46 | 28.37 | 28.37 | 27.97 | 11823 |
| 1735342200 | 28.0711 | -0.05 | -0.16 | 27.87 | 28.0711 | 27.86 | 2083 |
| 1735255800 | 28.1171 | -0.37 | -1.29 | 28.66 | 28.66 | 28.11 | 1194 |
| 1735077840 | 28.485 | 0.35 | 1.25 | 28.56 | 28.56 | 28.42 | 1022 |
| 1734996600 | 28.132 | 0.25 | 0.91 | 27.57 | 28.132 | 27.57 | 11115 |
| 1734737400 | 27.8792 | 0.44 | 1.62 | 27.425 | 27.92 | 27.425 | 16867 |
| 1734651000 | 27.4352 | 0.08 | 0.27 | 27.645 | 27.76 | 27.36 | 11011 |
| 1734564600 | 27.36 | -0.8 | -2.84 | 27.97 | 28.12 | 27.34 | 27283 |
| 1734478200 | 28.16 | -0.19 | -0.68 | 27.91 | 28.1956 | 27.91 | 9182 |
| 1734391800 | 28.352 | -0.43 | -1.51 | 28.57 | 28.79 | 28.352 | 7888 |
| 1734132600 | 28.7857 | -0.14 | -0.50 | 28.99 | 28.99 | 28.76 | 8841 |
| 1734046200 | 28.93 | 0.09 | 0.32 | 28.9 | 29 | 28.87 | 19575 |
| 1733959800 | 28.8382 | 0.34 | 1.19 | 28.36 | 28.96 | 28.36 | 8252 |
| 1733873400 | 28.5 | -0.28 | -0.97 | 28.58 | 28.93 | 28.5 | 19789 |
| 1733787000 | 28.78 | -0.66 | -2.23 | 29.27 | 29.52 | 28.78 | 30645 |
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
