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 | 0.2423 | 0.809285237141 | 29.94 | 30.19 | 29.66 | 7743 | 29.87259356 | SP |
| 4 | -1.5577 | -4.90768746062 | 31.74 | 31.7959 | 29.66 | 8091 | 30.42792402 | SP |
| 12 | -3.0477 | -9.17153174842 | 33.23 | 33.4236 | 29.66 | 7873 | 30.83480249 | SP |
| 26 | -2.5277 | -7.72760623662 | 32.71 | 34.54 | 29.66 | 5661 | 31.71691527 | SP |
| 52 | -1.2677 | -4.03084260731 | 31.45 | 34.54 | 29.66 | 6205 | 31.90566245 | SP |
| 156 | -4.0377 | -11.7992402104 | 34.22 | 34.5501 | 22.5 | 10562 | 29.67356439 | SP |
| 260 | 2.4223 | 8.72586455331 | 27.76 | 35.5 | 18.6 | 9921 | 29.40344957 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 29.7569 | 0.02 | 0.08 | 29.8 | 29.8 | 29.75 | 1942 |
| 1735860600 | 29.7344 | -0.06 | -0.20 | 29.91 | 29.933 | 29.66 | 5319 |
| 1735687800 | 29.7925 | -0.18 | -0.59 | 30.01 | 30.015 | 29.75 | 7561 |
| 1735601400 | 29.9698 | -0.17 | -0.58 | 29.94 | 30.005 | 29.78 | 16128 |
| 1735342200 | 30.144 | -0.09 | -0.31 | 30.06 | 30.17 | 30.06 | 4451 |
| 1735255800 | 30.2379 | 0.05 | 0.17 | 29.9 | 30.26 | 29.9 | 19889 |
| 1735077840 | 30.1865 | 0.11 | 0.35 | 30.03 | 30.1865 | 30.03 | 265 |
| 1734996600 | 30.0813 | 0.16 | 0.52 | 29.94 | 30.0813 | 29.89 | 5575 |
| 1734737400 | 29.9252 | -0.06 | -0.21 | 29.67 | 30.0801 | 29.67 | 3442 |
| 1734651000 | 29.9882 | -0.16 | -0.53 | 30.0502 | 30.0502 | 29.9882 | 4667 |
| 1734564600 | 30.149 | -0.71 | -2.30 | 30.84 | 30.8989 | 30.149 | 14520 |
| 1734478200 | 30.8588 | -0.03 | -0.08 | 30.87 | 30.9301 | 30.8588 | 5051 |
| 1734391800 | 30.885 | -0.12 | -0.39 | 30.69 | 31.0139 | 30.69 | 6366 |
| 1734132600 | 31.0066 | -0.05 | -0.15 | 31.12 | 31.1201 | 30.96 | 4873 |
| 1734046200 | 31.0528 | -0.31 | -0.99 | 31.21 | 31.287 | 31.0528 | 3053 |
| 1733959800 | 31.3638 | 0.14 | 0.46 | 31.38 | 31.38 | 31.31 | 8357 |
| 1733873400 | 31.2208 | -0.39 | -1.23 | 31.48 | 31.48 | 31.2208 | 8300 |
| 1733787000 | 31.6083 | 0.05 | 0.15 | 31.74 | 31.7959 | 31.6083 | 9906 |
| 1733527800 | 31.56 | 0.12 | 0.38 | 31.66 | 31.67 | 31.535 | 2431 |
| 1733441400 | 31.4395 | 0.23 | 0.75 | 31.42 | 31.4686 | 31.36 | 14734 |
| 1733355000 | 31.2068 | 0.09 | 0.28 | 31.25 | 31.3 | 31.15 | 6182 |
| 1733268600 | 31.1202 | 0.08 | 0.27 | 31.18 | 31.22 | 31.1 | 7748 |
| 1733182200 | 31.0361 | 0.1 | 0.33 | 30.98 | 31.0602 | 30.77 | 6440 |
| 1732917840 | 30.9352 | 0.26 | 0.85 | 30.68 | 30.9352 | 30.68 | 7069 |
| 1732750200 | 30.6755 | 0.24 | 0.77 | 30.56 | 30.6755 | 30.56 | 8162 |
| 1732663800 | 30.4396 | -0.1 | -0.33 | 30.61 | 30.61 | 30.35 | 3220 |
| 1732577400 | 30.54 | 0.16 | 0.52 | 30.59 | 30.6414 | 30.54 | 6328 |
| 1732318200 | 30.3828 | 0.22 | 0.75 | 30.38 | 30.41 | 30.35 | 1895 |
| 1732231800 | 30.1581 | -0.11 | -0.36 | 30.13 | 30.16 | 30 | 6060 |
| 1732145400 | 30.266 | -0.18 | -0.58 | 30.35 | 30.35 | 30.13 | 117250 |
| 1732059000 | 30.4421 | -0.03 | -0.11 | 30.23 | 30.4501 | 30.23 | 3033 |
| 1731972600 | 30.4757 | 0.11 | 0.37 | 30.49 | 30.495 | 30.315 | 7321 |
| 1731713400 | 30.3635 | -0.21 | -0.68 | 30.48 | 30.48 | 30.34 | 4750 |
| 1731627000 | 30.5721 | -0.1 | -0.32 | 30.88 | 30.9 | 30.5595 | 8720 |
| 1731540600 | 30.6711 | -0.21 | -0.67 | 30.73 | 30.73 | 30.55 | 2606 |
| 1731454200 | 30.8785 | -0.65 | -2.05 | 31.12 | 31.1214 | 30.7421 | 6695 |
| 1731367800 | 31.5248 | -0.13 | -0.42 | 31.67 | 31.67 | 31.5248 | 3608 |
| 1731108600 | 31.6578 | -0.51 | -1.59 | 31.7001 | 31.732 | 31.5601 | 3593 |
| 1731022200 | 32.1702 | 0.57 | 1.81 | 32.088 | 32.1702 | 32.064999 | 564 |
| 1730935800 | 31.5989 | -0.71 | -2.21 | 31.57 | 31.69 | 31.55 | 4576 |
| 1730849400 | 32.3131 | 0.11 | 0.34 | 32.35 | 32.35 | 32.225099 | 5092 |
| 1730763000 | 32.2021 | -0.05 | -0.15 | 32.299999 | 32.38 | 32.152099 | 2656 |
| 1730500200 | 32.2519 | 0.14 | 0.43 | 32.46 | 32.46 | 32.2519 | 4405 |
| 1730413800 | 32.112699 | -0.24 | -0.73 | 32.09 | 32.112699 | 31.88 | 4733 |
| 1730327400 | 32.35 | -0.31 | -0.94 | 32.38 | 32.39 | 32.33 | 2279 |
| 1730241000 | 32.658499 | -0.33 | -1.00 | 32.72 | 32.75 | 32.6225 | 5905 |
| 1730154600 | 32.9893 | 0.34 | 1.04 | 32.81 | 32.9893 | 32.81 | 6695 |
| 1729895400 | 32.649 | -0.14 | -0.44 | 32.85 | 32.85 | 32.649 | 1321 |
| 1729809000 | 32.793 | 0.22 | 0.68 | 32.869999 | 32.9 | 32.759999 | 1355 |
| 1729722600 | 32.572699 | -0.22 | -0.66 | 32.57 | 32.65 | 32.5 | 6023 |
| 1729636200 | 32.7899 | -0.07 | -0.20 | 32.71 | 32.81 | 32.71 | 3318 |
| 1729549800 | 32.856299 | -0.39 | -1.17 | 33.11 | 33.11 | 32.856299 | 3354 |
| 1729290600 | 33.2451 | 0.2 | 0.61 | 33.32 | 33.32 | 33.134999 | 3121 |
| 1729204200 | 33.0429 | 0.11 | 0.35 | 33.119999 | 33.18 | 33.0305 | 4449 |
| 1729117800 | 32.9292 | 0.01 | 0.03 | 32.97 | 32.97 | 32.909999 | 2023 |
| 1729031400 | 32.9202 | -0.5 | -1.51 | 33.32 | 33.32 | 32.8999 | 2791 |
| 1728945000 | 33.4236 | 0.12 | 0.37 | 33.229999 | 33.4236 | 33.229999 | 3190 |
| 1728685800 | 33.3001 | 0.23 | 0.69 | 33.17 | 33.3001 | 33.17 | 1886 |
| 1728599400 | 33.0722 | -0.15 | -0.46 | 33.14 | 33.14 | 32.9741 | 3747 |
| 1728513000 | 33.2263 | 0.12 | 0.37 | 33.25 | 33.25 | 33.08 | 8526 |
| 1728426600 | 33.104599 | -0.01 | -0.04 | 33.11 | 33.1186 | 33.02 | 3387 |
| 1728340200 | 33.1186 | -0.16 | -0.47 | 33.189999 | 33.21 | 33.06 | 4459 |
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
