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 | -0.2527 | -0.814137053384 | 31.039 | 31.039 | 30.54 | 11540 | 30.75100233 | SP |
| 4 | 1.0363 | 3.48336134454 | 29.75 | 31.11 | 29.19 | 17058 | 30.14309548 | SP |
| 12 | 1.4114 | 4.80478231415 | 29.3749 | 31.83 | 29.19 | 25307 | 30.5877854 | SP |
| 26 | 3.0262 | 10.9012575603 | 27.7601 | 31.83 | 27.7001 | 22530 | 29.71783946 | SP |
| 52 | 5.5863 | 22.1678571429 | 25.2 | 31.83 | 24.6596 | 21800 | 28.74356761 | SP |
| 156 | 5.5863 | 22.1678571429 | 25.2 | 31.83 | 24.6596 | 21800 | 28.74356761 | SP |
| 260 | 5.5863 | 22.1678571429 | 25.2 | 31.83 | 24.6596 | 21800 | 28.74356761 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 30.54 | -0.13 | -0.43 | 30.56 | 30.58 | 30.54 | 1628 |
| 1721341800 | 30.6718 | -0.21 | -0.69 | 30.8848 | 30.98 | 30.655 | 10425 |
| 1721255400 | 30.8848 | -0.01 | -0.02 | 30.79 | 30.9428 | 30.79 | 10550 |
| 1721169000 | 30.89 | 0.28 | 0.91 | 30.56 | 30.89 | 30.56 | 16802 |
| 1721082600 | 30.6101 | -0.43 | -1.38 | 31.039 | 31.039 | 30.5911 | 18295 |
| 1720823400 | 31.039 | 0.29 | 0.94 | 30.96 | 31.11 | 30.96 | 21554 |
| 1720737000 | 30.7511 | 0.28 | 0.91 | 30.4747 | 30.8 | 30.4747 | 13163 |
| 1720650600 | 30.4747 | 0.37 | 1.23 | 30.29 | 30.48 | 30.29 | 25501 |
| 1720564200 | 30.105 | -0.12 | -0.41 | 30.11 | 30.1259 | 30.01 | 25011 |
| 1720477800 | 30.2279 | 0.03 | 0.09 | 30.2 | 30.2799 | 30.2 | 17173 |
| 1720218600 | 30.2 | 0.36 | 1.19 | 30.28 | 30.28 | 30.12 | 16377 |
| 1720040640 | 29.845 | 0.42 | 1.43 | 29.65 | 29.85 | 29.65 | 9794 |
| 1719959400 | 29.4251 | 0.06 | 0.19 | 29.36 | 29.43 | 29.31 | 15120 |
| 1719873000 | 29.3699 | 0.03 | 0.10 | 29.49 | 29.49 | 29.3504 | 16801 |
| 1719613800 | 29.341 | 0 | 0.00 | 29.341 | 29.341 | 29.341 | 0 |
| 1719527400 | 29.341 | -0.51 | -1.71 | 29.32 | 29.44 | 29.29 | 20705 |
| 1719441000 | 29.85 | -0.12 | -0.40 | 29.97 | 29.97 | 29.7001 | 18238 |
| 1719354600 | 29.97 | -0.15 | -0.50 | 30.04 | 30.04 | 29.93 | 20130 |
| 1719268200 | 30.1221 | 0.37 | 1.25 | 29.75 | 30.1835 | 29.75 | 24945 |
| 1719009000 | 29.75 | -0.19 | -0.62 | 29.9352 | 29.9352 | 29.71 | 45113 |
| 1718922600 | 29.9352 | 0.03 | 0.08 | 29.91 | 29.97 | 29.863 | 32118 |
| 1718749800 | 29.91 | 0.03 | 0.10 | 29.88 | 30.02 | 29.88 | 23431 |
| 1718663400 | 29.88 | 0.21 | 0.71 | 29.67 | 29.94 | 29.67 | 30181 |
| 1718404200 | 29.67 | -0.42 | -1.40 | 29.73 | 29.73 | 29.59 | 28362 |
| 1718317800 | 30.09 | -0.42 | -1.38 | 30.51 | 30.51 | 30.01 | 20486 |
| 1718231400 | 30.51 | 0.22 | 0.73 | 30.63 | 30.7161 | 30.51 | 21069 |
| 1718145000 | 30.29 | -0.33 | -1.08 | 30.62 | 30.62 | 30.29 | 22327 |
| 1718058600 | 30.62 | -0.08 | -0.26 | 30.7 | 30.7 | 30.47 | 25275 |
| 1717799400 | 30.7 | -0.38 | -1.22 | 31.08 | 31.08 | 30.7 | 16467 |
| 1717713000 | 31.08 | 0.09 | 0.27 | 30.9948 | 31.15 | 30.9948 | 16424 |
| 1717626600 | 30.9948 | 0.18 | 0.60 | 30.81 | 30.9948 | 30.81 | 13683 |
| 1717540200 | 30.81 | -0.1 | -0.32 | 30.91 | 30.91 | 30.751 | 20859 |
| 1717453800 | 30.91 | -0.06 | -0.19 | 31.12 | 31.12 | 30.89 | 13345 |
| 1717194600 | 30.97 | 0.19 | 0.62 | 30.78 | 30.97 | 30.77 | 26020 |
| 1717108200 | 30.78 | 0.18 | 0.59 | 30.6002 | 30.835 | 30.6002 | 16778 |
| 1717021800 | 30.6002 | -0.53 | -1.70 | 31.13 | 31.13 | 30.6002 | 6879 |
| 1716935400 | 31.13 | 0.07 | 0.23 | 31.06 | 31.1993 | 31.045 | 14730 |
| 1716589800 | 31.06 | 0.26 | 0.84 | 31.02 | 31.16 | 31 | 27545 |
| 1716503400 | 30.8 | -0.16 | -0.52 | 31.24 | 31.24 | 30.8 | 10687 |
| 1716417000 | 30.96 | -0.34 | -1.09 | 31.3 | 31.3 | 30.96 | 21903 |
| 1716330600 | 31.3 | -0.12 | -0.38 | 31.4182 | 31.4182 | 31.3 | 13917 |
| 1716244200 | 31.4182 | -0.07 | -0.23 | 31.49 | 31.515 | 31.4 | 28006 |
| 1715985000 | 31.49 | 0.21 | 0.67 | 31.38 | 31.49 | 31.38 | 20996 |
| 1715898600 | 31.28 | -0.02 | -0.06 | 31.37 | 31.83 | 31.26 | 197626 |
| 1715812200 | 31.3 | 0.23 | 0.74 | 31.26 | 31.3844 | 31.17 | 168614 |
| 1715725800 | 31.07 | 0.24 | 0.78 | 30.88 | 31.0924 | 30.88 | 23575 |
| 1715639400 | 30.83 | 0.1 | 0.33 | 30.92 | 30.95 | 30.82 | 16240 |
| 1715380200 | 30.73 | 0.11 | 0.36 | 30.62 | 30.78 | 30.62 | 17835 |
| 1715293800 | 30.62 | 0.32 | 1.06 | 30.49 | 30.6492 | 30.46 | 25648 |
| 1715207400 | 30.3 | 0.07 | 0.23 | 30.23 | 30.337 | 30.23 | 18636 |
| 1715121000 | 30.23 | 0.09 | 0.30 | 30.14 | 30.3408 | 30.14 | 21739 |
| 1715034600 | 30.14 | 0.18 | 0.60 | 29.96 | 30.19 | 29.96 | 15467 |
| 1714775400 | 29.96 | 0.31 | 1.05 | 30 | 30 | 29.83 | 16991 |
| 1714689000 | 29.6501 | 0.22 | 0.75 | 29.55 | 29.705 | 29.47 | 18024 |
| 1714602600 | 29.4292 | 0.01 | 0.04 | 29.51 | 29.51 | 29.33 | 18228 |
| 1714516200 | 29.4176 | -0.23 | -0.79 | 29.651 | 29.651 | 29.4176 | 15744 |
| 1714429800 | 29.651 | 0.28 | 0.94 | 29.3749 | 29.651 | 29.3749 | 27496 |
| 1714170600 | 29.3749 | 0.21 | 0.74 | 29.21 | 29.4024 | 29.21 | 16348 |
| 1714084200 | 29.1601 | 0.03 | 0.10 | 29.13 | 29.203 | 28.9562 | 28463 |
| 1713997800 | 29.13 | -0.07 | -0.23 | 29.197 | 29.197 | 28.99 | 18494 |
| 1713911400 | 29.197 | 0.32 | 1.11 | 28.8751 | 29.2203 | 28.8751 | 15341 |
| 1713825000 | 28.8751 | 0.42 | 1.48 | 28.4539 | 28.91 | 28.4539 | 11336 |
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
