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 | 0.9229 | 3.25882768362 | 28.32 | 29.495 | 27.12 | 5907 | 28.70430471 | SP |
| 4 | -2.5871 | -8.12786679233 | 31.83 | 31.955 | 27.12 | 4774 | 30.00283893 | SP |
| 12 | -3.4871 | -10.6541399328 | 32.73 | 33.518 | 27.12 | 6073 | 31.8719278 | SP |
| 26 | -5.5271 | -15.8961748634 | 34.77 | 35.5 | 27.12 | 5399 | 32.40899354 | SP |
| 52 | -3.7171 | -11.2776092233 | 32.96 | 35.86 | 27.12 | 4775 | 32.73394536 | SP |
| 156 | -6.1671 | -17.4162665914 | 35.41 | 36.94 | 26.89 | 6386 | 31.90428682 | SP |
| 260 | 7.5029 | 34.5119595216 | 21.74 | 40.6799 | 20.954 | 11313 | 32.72656682 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744756200 | 29.2429 | -0.2 | -0.68 | 30 | 30 | 29.2068 | 1494 |
| 1744669800 | 29.4417 | 0.32 | 1.09 | 29.28 | 29.495 | 29.28 | 4078 |
| 1744410600 | 29.1248 | 0.55 | 1.93 | 28.61 | 29.1248 | 28.4 | 6733 |
| 1744324200 | 28.5733 | -0.37 | -1.27 | 29 | 29 | 28.125 | 15123 |
| 1744237800 | 28.94 | 1.66 | 6.08 | 27.15 | 29.25 | 27.15 | 3760 |
| 1744151400 | 27.2811 | -0.69 | -2.47 | 28.32 | 28.58 | 27.12 | 2536 |
| 1744065000 | 27.9722 | -0.72 | -2.50 | 28.75 | 28.75 | 27.71 | 4356 |
| 1743805800 | 28.689 | -1.26 | -4.20 | 29.5 | 29.5 | 28.67 | 4645 |
| 1743719400 | 29.9473 | -1.1 | -3.55 | 30.5 | 30.71 | 29.9473 | 12402 |
| 1743633000 | 31.0505 | 0.2 | 0.65 | 30.6 | 31.0505 | 30.6 | 2258 |
| 1743546600 | 30.8502 | 0.11 | 0.34 | 30.76 | 30.8502 | 30.65 | 1202 |
| 1743460200 | 30.7448 | -0.04 | -0.11 | 30.87 | 30.87 | 30.38 | 6381 |
| 1743201000 | 30.78 | -0.28 | -0.89 | 31.05 | 31.05 | 30.78 | 3434 |
| 1743114600 | 31.0577 | -0.01 | -0.04 | 31.02 | 31.0746 | 30.94 | 5207 |
| 1743028200 | 31.0707 | -0.1 | -0.31 | 31.15 | 31.31 | 30.971 | 1975 |
| 1742941800 | 31.1684 | -0.03 | -0.11 | 31.22 | 31.22 | 31.12 | 1607 |
| 1742855400 | 31.2027 | 0.21 | 0.69 | 31 | 31.2027 | 30.9601 | 1325 |
| 1742596200 | 30.99 | -0.68 | -2.15 | 31.32 | 31.32 | 30.88 | 6615 |
| 1742509800 | 31.6723 | -0.17 | -0.53 | 31.6 | 31.75 | 31.57 | 4286 |
| 1742423400 | 31.84 | 0.08 | 0.26 | 31.74 | 31.955 | 31.65 | 8996 |
| 1742337000 | 31.7585 | -0.13 | -0.40 | 31.83 | 31.83 | 31.6805 | 1177 |
| 1742250600 | 31.8852 | 0.36 | 1.13 | 31.56 | 31.93 | 31.56 | 4651 |
| 1741991400 | 31.53 | 0.48 | 1.54 | 31.28 | 31.53 | 31.28 | 5211 |
| 1741905000 | 31.0528 | -0.38 | -1.20 | 31.21 | 31.29 | 30.9 | 7650 |
| 1741818600 | 31.4302 | -0.24 | -0.76 | 31.25 | 31.56 | 31.25 | 4885 |
| 1741732200 | 31.67 | -0.23 | -0.73 | 31.89 | 31.89 | 31.6301 | 1462 |
| 1741645800 | 31.9021 | -0.69 | -2.13 | 32.49 | 32.49 | 31.9021 | 1651 |
| 1741390200 | 32.595599 | 0.44 | 1.35 | 32.09 | 32.595599 | 32.09 | 3625 |
| 1741303800 | 32.159999 | -0.03 | -0.08 | 32.15 | 32.4256 | 32.15 | 4275 |
| 1741217400 | 32.1866 | 0.56 | 1.77 | 31.89 | 32.284999 | 31.89 | 3903 |
| 1741131000 | 31.6259 | -0.51 | -1.58 | 31.94 | 31.94 | 31.4113 | 7144 |
| 1741044600 | 32.1345 | -0.07 | -0.22 | 32.42 | 32.689999 | 32.049999 | 5031 |
| 1740785400 | 32.205199 | 0.11 | 0.34 | 32.95 | 32.95 | 32 | 2463 |
| 1740699000 | 32.095 | -0.31 | -0.95 | 32.34 | 32.34 | 32.09 | 46790 |
| 1740612600 | 32.4029 | -0.22 | -0.67 | 32.46 | 32.7 | 32.35 | 1629 |
| 1740526200 | 32.6208 | 0.07 | 0.22 | 32.619999 | 32.689999 | 32.525 | 4674 |
| 1740439800 | 32.549999 | -0.03 | -0.08 | 32.659999 | 32.7367 | 32.47 | 2498 |
| 1740180600 | 32.575699 | -0.31 | -0.94 | 32.869999 | 32.9055 | 32.57 | 3631 |
| 1740094200 | 32.8847 | 0.01 | 0.03 | 32.82 | 32.884999 | 32.7 | 6242 |
| 1740007800 | 32.874499 | -0.3 | -0.90 | 32.869999 | 32.9136 | 32.67 | 4379 |
| 1739921400 | 33.1728 | 0.15 | 0.46 | 32.939999 | 33.1728 | 32.939999 | 2139 |
| 1739575800 | 33.021 | 0.18 | 0.54 | 32.46 | 33.09 | 32.46 | 3010 |
| 1739489400 | 32.8449 | 0.6 | 1.86 | 32.651899 | 32.869999 | 32.651899 | 3374 |
| 1739403000 | 32.244999 | -0.17 | -0.51 | 32.13 | 32.36 | 32.049999 | 2048 |
| 1739316600 | 32.4108 | -0.12 | -0.37 | 32.29 | 32.4108 | 32.27 | 3167 |
| 1739230200 | 32.5323 | -0.01 | -0.02 | 32.659999 | 32.659999 | 32.45 | 2363 |
| 1738971000 | 32.54 | -0.48 | -1.45 | 32.85 | 32.85 | 32.52 | 1073 |
| 1738884600 | 33.0185 | 0.27 | 0.82 | 32.85 | 33.049999 | 32.85 | 3188 |
| 1738798200 | 32.7491 | 0.11 | 0.33 | 32.6 | 32.78 | 32.49 | 7647 |
| 1738711800 | 32.64 | -0.05 | -0.17 | 32.6 | 32.799999 | 32.6 | 8654 |
| 1738625400 | 32.694899 | -0.21 | -0.64 | 31.3 | 32.7 | 31.3 | 5147 |
| 1738366200 | 32.9041 | -0.21 | -0.64 | 33.04 | 33.28 | 32.9041 | 4600 |
| 1738279800 | 33.115 | 0.05 | 0.14 | 33.07 | 33.31 | 32.907928 | 63177 |
| 1738193400 | 33.0692 | -0.22 | -0.67 | 33.17 | 33.22 | 33.06 | 2366 |
| 1738107000 | 33.293599 | -0.13 | -0.38 | 33.369999 | 33.369999 | 33.229999 | 1617 |
| 1738020600 | 33.420499 | 0.04 | 0.12 | 33.36 | 33.518 | 33.36 | 7516 |
| 1737761400 | 33.38 | 0.55 | 1.66 | 33.29 | 33.433999 | 33.28 | 5688 |
| 1737675000 | 32.8345 | 0 | 0.00 | 32.8345 | 32.8345 | 32.8345 | 0 |
| 1737588600 | 32.8345 | -0.22 | -0.65 | 33.06 | 33.06 | 32.8345 | 1379 |
| 1737502200 | 33.0508 | 0.55 | 1.69 | 32.729999 | 33.18 | 32.729999 | 7071 |
| 1737156600 | 32.5006 | 0.27 | 0.83 | 32.35 | 32.749899 | 32.35 | 6532 |
| 1737070200 | 32.2318 | 0.14 | 0.44 | 32.07 | 32.2318 | 31.975 | 4718 |
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
