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 | 0 | 29.71 | 29.93 | 29.35 | 1136663 | 29.72544156 | SP |
| 4 | 0 | 0 | 29.05 | 30.13 | 28.7175 | 737368 | 29.66972623 | SP |
| 12 | 0 | 0 | 28.45 | 30.13 | 27.1801 | 741223 | 28.85117653 | SP |
| 26 | 0 | 0 | 25.82 | 30.13 | 25.115 | 676451 | 28.0550854 | SP |
| 52 | 0 | 0 | 24.05 | 30.13 | 22.075 | 634201 | 26.13300706 | SP |
| 156 | 0 | 0 | 23.59 | 30.13 | 18.23 | 552753 | 23.83126369 | SP |
| 260 | 0 | 0 | 23.59 | 30.13 | 18.23 | 552753 | 23.83126369 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1719527400 | 29.7 | -0.06 | -0.20 | 29.75 | 29.83 | 29.62 | 3425061 |
| 1719441000 | 29.76 | -0.12 | -0.40 | 29.72 | 29.78 | 29.6314 | 379411 |
| 1719354600 | 29.88 | 0.21 | 0.71 | 29.72 | 29.885 | 29.6313 | 716314 |
| 1719268200 | 29.67 | -0.06 | -0.20 | 29.82 | 29.93 | 29.665 | 699744 |
| 1719009000 | 29.73 | -0.16 | -0.54 | 29.71 | 29.83 | 29.65 | 462787 |
| 1718922600 | 29.89 | -0.15 | -0.50 | 30.13 | 30.13 | 29.775 | 670059 |
| 1718749800 | 30.04 | 0.12 | 0.40 | 29.95 | 30.08 | 29.8501 | 756133 |
| 1718663400 | 29.92 | 0.29 | 0.98 | 29.72 | 29.9764 | 29.63 | 489201 |
| 1718404200 | 29.63 | -0.17 | -0.57 | 29.5 | 29.64 | 29.445 | 435691 |
| 1718317800 | 29.8 | -0.09 | -0.30 | 29.93 | 29.93 | 29.635 | 521152 |
| 1718231400 | 29.89 | 0.37 | 1.25 | 29.91 | 30.025 | 29.81 | 658962 |
| 1718145000 | 29.52 | -0.11 | -0.37 | 29.48 | 29.5492 | 29.28 | 507743 |
| 1718058600 | 29.63 | 0.08 | 0.27 | 29.41 | 29.655 | 29.35 | 666516 |
| 1717799400 | 29.55 | -0.2 | -0.67 | 29.6 | 29.715 | 29.515 | 544431 |
| 1717713000 | 29.75 | 0.04 | 0.13 | 29.83 | 29.83 | 29.64 | 629640 |
| 1717626600 | 29.71 | 0.52 | 1.78 | 29.45 | 29.73 | 29.383 | 519532 |
| 1717540200 | 29.19 | -0.05 | -0.17 | 29.17 | 29.21 | 28.9899 | 640720 |
| 1717453800 | 29.24 | 0.13 | 0.45 | 29.31 | 29.4581 | 28.99 | 571248 |
| 1717194600 | 29.11 | 0.12 | 0.41 | 29.05 | 29.11 | 28.7175 | 736067 |
| 1717108200 | 28.99 | -0.11 | -0.38 | 29.03 | 29.11 | 28.905 | 588098 |
| 1717021800 | 29.1 | -0.39 | -1.32 | 29.13 | 29.1855 | 29.09 | 644334 |
| 1716935400 | 29.49 | -0.01 | -0.03 | 29.52 | 29.52 | 29.355 | 681371 |
| 1716589800 | 29.5 | 0.22 | 0.75 | 29.37 | 29.55 | 29.32 | 463145 |
| 1716503400 | 29.28 | -0.02 | -0.07 | 29.59 | 29.62 | 29.2 | 612203 |
| 1716417000 | 29.3 | -0.15 | -0.51 | 29.41 | 29.41 | 29.185 | 1027374 |
| 1716330600 | 29.45 | 0.02 | 0.07 | 29.34 | 29.46 | 29.3 | 536520 |
| 1716244200 | 29.43 | 0.1 | 0.34 | 29.37 | 29.495 | 29.3366 | 679161 |
| 1715985000 | 29.33 | 0.03 | 0.10 | 29.27 | 29.33 | 29.21 | 485299 |
| 1715898600 | 29.3 | -0.23 | -0.78 | 29.45 | 29.48 | 29.29 | 604039 |
| 1715812200 | 29.53 | 0.37 | 1.27 | 29.28 | 29.53 | 29.26 | 665529 |
| 1715725800 | 29.16 | 0.19 | 0.66 | 29 | 29.175 | 28.95 | 697190 |
| 1715639400 | 28.97 | -0.04 | -0.14 | 29.12 | 29.12 | 28.95 | 531314 |
| 1715380200 | 29.01 | 0.11 | 0.38 | 29 | 29.14 | 28.97 | 513197 |
| 1715293800 | 28.9 | 0.16 | 0.56 | 28.73 | 28.9 | 28.7 | 571917 |
| 1715207400 | 28.74 | 0.04 | 0.14 | 28.62 | 28.79 | 28.6 | 842824 |
| 1715121000 | 28.7 | 0.06 | 0.21 | 28.72 | 28.779 | 28.63 | 788541 |
| 1715034600 | 28.64 | 0.29 | 1.02 | 28.46 | 28.65 | 28.415 | 674513 |
| 1714775400 | 28.35 | 0.39 | 1.39 | 28.3 | 28.41 | 28.17 | 963391 |
| 1714689000 | 27.96 | 0.24 | 0.87 | 27.91 | 28.025 | 27.69 | 1134302 |
| 1714602600 | 27.72 | -0.09 | -0.32 | 27.8 | 28.14 | 27.63 | 844657 |
| 1714516200 | 27.81 | -0.42 | -1.49 | 28.14 | 28.225 | 27.81 | 535874 |
| 1714429800 | 28.23 | -0.01 | -0.04 | 28.27 | 28.27 | 28.1 | 550327 |
| 1714170600 | 28.24 | 0.37 | 1.33 | 28.06 | 28.298 | 28.04 | 791648 |
| 1714084200 | 27.87 | -0.04 | -0.14 | 27.52 | 27.93 | 27.448 | 832380 |
| 1713997800 | 27.91 | -0.07 | -0.25 | 28.06 | 28.105 | 27.7728 | 2618166 |
| 1713911400 | 27.98 | 0.44 | 1.60 | 27.73 | 28.015 | 27.68 | 782905 |
| 1713825000 | 27.54 | 0.28 | 1.03 | 27.39 | 27.685 | 27.32 | 675869 |
| 1713565800 | 27.26 | -0.28 | -1.02 | 27.51 | 27.5762 | 27.1801 | 752188 |
| 1713479400 | 27.54 | -0.15 | -0.54 | 27.64 | 27.7899 | 27.5 | 840397 |
| 1713393000 | 27.69 | -0.15 | -0.54 | 27.99 | 28.0144 | 27.58 | 904320 |
| 1713306600 | 27.84 | -0.02 | -0.07 | 27.82 | 27.96 | 27.71 | 878338 |
| 1713220200 | 27.86 | -0.3 | -1.07 | 28.46 | 28.47 | 27.81 | 1077500 |
| 1712961000 | 28.16 | -0.51 | -1.78 | 28.41 | 28.4503 | 28.075 | 549825 |
| 1712874600 | 28.67 | 0.19 | 0.67 | 28.59 | 28.7099 | 28.33 | 425818 |
| 1712788200 | 28.48 | -0.25 | -0.87 | 28.38 | 28.565 | 28.35 | 755206 |
| 1712701800 | 28.73 | -0.05 | -0.17 | 28.89 | 28.89 | 28.4899 | 493993 |
| 1712615400 | 28.78 | 0.07 | 0.24 | 28.85 | 28.855 | 28.72 | 484922 |
| 1712356200 | 28.71 | 0.3 | 1.06 | 28.45 | 28.785 | 28.4 | 601336 |
| 1712269800 | 28.41 | -0.34 | -1.18 | 28.98 | 29.0139 | 28.38 | 686454 |
| 1712183400 | 28.75 | 0.12 | 0.42 | 28.57 | 28.83 | 28.54 | 688960 |
| 1712097000 | 28.63 | -0.24 | -0.83 | 28.6 | 28.64 | 28.5 | 551429 |
| 1712010600 | 28.87 | 0.07 | 0.24 | 28.83 | 29.05 | 28.815 | 633556 |
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
