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 | 1.12 | 3.94922425952 | 28.36 | 30.3 | 28.1 | 173058 | 29.28024736 | SP |
| 4 | 0.75 | 2.61051166029 | 28.73 | 30.3 | 28.1 | 141225 | 29.14271469 | SP |
| 12 | 3.21 | 12.219261515 | 26.27 | 30.3 | 25.1 | 114877 | 27.70017135 | SP |
| 26 | 3.68 | 14.2635658915 | 25.8 | 30.3 | 25.1 | 115949 | 27.40522417 | SP |
| 52 | 5.12 | 21.0180623974 | 24.36 | 31.63 | 24.169 | 156982 | 27.42980029 | SP |
| 156 | 0.61 | 2.11291998614 | 28.87 | 31.63 | 19.1135 | 130002 | 25.4735839 | SP |
| 260 | 13.96 | 89.9484536082 | 15.52 | 31.63 | 12.87 | 147529 | 25.48694377 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 29.48 | -0.42 | -1.40 | 29.53 | 29.9 | 29.27 | 106152 |
| 1741303800 | 29.9 | -0.18 | -0.60 | 29.98 | 30.3 | 29.85 | 202415 |
| 1741217400 | 30.08 | 1.59 | 5.58 | 29.59 | 30.1 | 29.59 | 258510 |
| 1741131000 | 28.49 | -0.08 | -0.28 | 28.59 | 28.7295 | 28.2748 | 66882 |
| 1741044600 | 28.57 | 0.19 | 0.67 | 28.93 | 28.9963 | 28.5257 | 128848 |
| 1740785400 | 28.38 | -0.31 | -1.08 | 28.36 | 28.415 | 28.1 | 208636 |
| 1740699000 | 28.69 | 0.09 | 0.31 | 28.98 | 29.01 | 28.6 | 69094 |
| 1740612600 | 28.6 | 0.24 | 0.85 | 28.85 | 28.87 | 28.46 | 81887 |
| 1740526200 | 28.36 | -0.04 | -0.14 | 28.63 | 28.71 | 28.1595 | 134707 |
| 1740439800 | 28.4 | -0.2 | -0.70 | 28.51 | 28.59 | 28.35 | 67777 |
| 1740180600 | 28.6 | -0.47 | -1.62 | 29 | 29 | 28.6 | 77057 |
| 1740094200 | 29.07 | 0.26 | 0.90 | 29.05 | 29.2 | 29.01 | 65722 |
| 1740007800 | 28.81 | -0.03 | -0.10 | 28.96 | 28.96 | 28.701 | 44789 |
| 1739921400 | 28.84 | -0.43 | -1.47 | 28.82 | 28.9325 | 28.29 | 161833 |
| 1739575800 | 29.27 | -0.89 | -2.95 | 29.62 | 29.705 | 29.17 | 200996 |
| 1739489400 | 30.16 | 0.58 | 1.96 | 29.68 | 30.1825 | 29.62 | 179065 |
| 1739403000 | 29.58 | 0.7 | 2.42 | 29.04 | 29.6541 | 29.01 | 149331 |
| 1739316600 | 28.88 | -0.62 | -2.10 | 28.7 | 28.9699 | 28.6 | 185975 |
| 1739230200 | 29.5 | 0.6 | 2.08 | 29.25 | 29.63 | 29.22 | 159699 |
| 1738971000 | 28.9 | 0.81 | 2.88 | 28.73 | 28.98 | 28.6864 | 248164 |
| 1738884600 | 28.09 | 0.16 | 0.57 | 28.04 | 28.1 | 27.78 | 78785 |
| 1738798200 | 27.93 | 0.45 | 1.64 | 27.45 | 28 | 27.45 | 149969 |
| 1738711800 | 27.48 | 0.32 | 1.18 | 27.25 | 27.4999 | 27.24 | 166583 |
| 1738625400 | 27.16 | 0.31 | 1.15 | 26.84 | 27.2336 | 26.7578 | 66716 |
| 1738366200 | 26.85 | -0.32 | -1.18 | 26.91 | 27.0001 | 26.76 | 35748 |
| 1738279800 | 27.17 | 0.27 | 1.00 | 27.11 | 27.28 | 27.09 | 41488 |
| 1738193400 | 26.9 | 0.21 | 0.79 | 26.81 | 27.0737 | 26.81 | 40162 |
| 1738107000 | 26.69 | 0.06 | 0.23 | 26.81 | 26.87 | 26.68 | 74358 |
| 1738020600 | 26.63 | -0.52 | -1.92 | 26.81 | 26.8715 | 26.5852 | 46444 |
| 1737761400 | 27.15 | 0.15 | 0.56 | 27.22 | 27.26 | 27.03 | 203767 |
| 1737675000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1737588600 | 27 | -0.23 | -0.84 | 27.15 | 27.15 | 26.8706 | 61907 |
| 1737502200 | 27.23 | -0.02 | -0.07 | 27 | 27.23 | 26.95 | 108274 |
| 1737156600 | 27.25 | -0.5 | -1.80 | 27.46 | 27.5 | 27.25 | 259379 |
| 1737070200 | 27.75 | 0.15 | 0.54 | 27.63 | 27.8 | 27.5566 | 164845 |
| 1736983800 | 27.6 | 0.36 | 1.32 | 27.4 | 27.63 | 27.33 | 246526 |
| 1736897400 | 27.24 | 0.16 | 0.59 | 27.11 | 27.27 | 27.08 | 50583 |
| 1736811000 | 27.08 | 0.19 | 0.71 | 26.87 | 27.1899 | 26.87 | 96153 |
| 1736551800 | 26.89 | 0.15 | 0.56 | 27.31 | 27.33 | 26.83 | 103978 |
| 1736379000 | 26.74 | 0.53 | 2.02 | 26.44 | 26.7499 | 26.44 | 44813 |
| 1736292600 | 26.21 | 0.21 | 0.81 | 26.27 | 26.31 | 26.1003 | 32590 |
| 1736206200 | 26 | 0.45 | 1.76 | 25.84 | 26.26 | 25.84 | 188001 |
| 1735947000 | 25.55 | 0.23 | 0.91 | 25.36 | 25.585 | 25.35 | 39405 |
| 1735860600 | 25.32 | 0.16 | 0.64 | 25.16 | 25.32 | 25.12 | 263847 |
| 1735687800 | 25.16 | -0.47 | -1.83 | 25.25 | 25.2887 | 25.1 | 163062 |
| 1735601400 | 25.63 | -0.16 | -0.62 | 25.65 | 25.69 | 25.53 | 62497 |
| 1735342200 | 25.79 | -0.1 | -0.39 | 25.79 | 25.8833 | 25.7444 | 32814 |
| 1735255800 | 25.89 | 0.23 | 0.90 | 25.8 | 25.895 | 25.7662 | 37918 |
| 1735077840 | 25.66 | 0.07 | 0.27 | 25.77 | 25.82 | 25.6177 | 92064 |
| 1734996600 | 25.59 | -0.03 | -0.12 | 25.57 | 25.6 | 25.5 | 28598 |
| 1734737400 | 25.62 | 0.1 | 0.39 | 25.49 | 25.655 | 25.4022 | 43949 |
| 1734651000 | 25.52 | -0.11 | -0.43 | 25.68 | 25.7 | 25.42 | 260005 |
| 1734564600 | 25.63 | -0.26 | -1.00 | 25.99 | 26.0394 | 25.54 | 74159 |
| 1734478200 | 25.89 | -0.25 | -0.96 | 25.9 | 25.95 | 25.83 | 74557 |
| 1734391800 | 26.14 | 0.02 | 0.08 | 26.18 | 26.1939 | 26.1064 | 46803 |
| 1734132600 | 26.12 | -0.3 | -1.14 | 26.26 | 26.29 | 26.1061 | 80327 |
| 1734046200 | 26.42 | -0.17 | -0.64 | 26.13 | 26.5347 | 26.13 | 30019 |
| 1733959800 | 26.59 | -0.01 | -0.04 | 26.65 | 26.65 | 26.5001 | 44169 |
| 1733873400 | 26.6 | 0.01 | 0.04 | 26.68 | 26.7087 | 26.478289 | 35783 |
| 1733787000 | 26.59 | 0.44 | 1.68 | 26.67 | 26.76 | 26.48 | 138248 |
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
