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 | -1.4 | -4.66822274091 | 29.99 | 30.86 | 28.6 | 84952 | 30.07546621 | SP |
| 4 | -2.45 | -7.89304123711 | 31.04 | 32.24 | 28.58 | 127148 | 30.43594804 | SP |
| 12 | 1.65 | 6.12472160356 | 26.94 | 32.24 | 26.57 | 105231 | 29.76079489 | SP |
| 26 | 0.72 | 2.58342303552 | 27.87 | 32.24 | 22.955 | 116448 | 27.66418495 | SP |
| 52 | 4.49 | 18.6307053942 | 24.1 | 32.24 | 22.955 | 99180 | 27.20449187 | SP |
| 156 | -17.1 | -37.426132633 | 45.69 | 46.35 | 20.55 | 79993 | 26.98823482 | SP |
| 260 | -6.01 | -17.3699421965 | 34.6 | 52.55 | 20.55 | 84084 | 32.61019221 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601400 | 29.38 | -0.56 | -1.87 | 29.29 | 29.65 | 28.94 | 128245 |
| 1735342200 | 29.94 | -0.85 | -2.76 | 30.57 | 30.57 | 29.72 | 52588 |
| 1735255800 | 30.79 | 0.29 | 0.95 | 30.4 | 30.86 | 30.31 | 99395 |
| 1735077840 | 30.5 | 0.68 | 2.28 | 29.99 | 30.5 | 29.99 | 59578 |
| 1734996600 | 29.82 | -0.02 | -0.07 | 29.88 | 29.985 | 29.242 | 124928 |
| 1734737400 | 29.84 | 0.67 | 2.30 | 28.74 | 30.04 | 28.58 | 200320 |
| 1734651000 | 29.17 | 0.06 | 0.21 | 29.49 | 29.89 | 28.99 | 128280 |
| 1734564600 | 29.11 | -1.84 | -5.95 | 31.02 | 31.15 | 28.86 | 240916 |
| 1734478200 | 30.95 | -0.3 | -0.96 | 31.07 | 31.14 | 30.36 | 136093 |
| 1734391800 | 31.25 | 0.56 | 1.82 | 30.86 | 31.33 | 30.66 | 112700 |
| 1734132600 | 30.69 | 0.29 | 0.95 | 30.57 | 30.8351 | 30.25 | 74707 |
| 1734046200 | 30.4 | -0.36 | -1.17 | 30.69 | 30.9315 | 30.32 | 78943 |
| 1733959800 | 30.76 | 0.6 | 1.99 | 30.51 | 30.91 | 30.23 | 111417 |
| 1733873400 | 30.16 | -0.63 | -2.05 | 30.75 | 31.0516 | 30.06 | 232745 |
| 1733787000 | 30.79 | -1.36 | -4.23 | 32.24 | 32.24 | 30.47 | 186493 |
| 1733527800 | 32.15 | 0.51 | 1.63 | 31.9 | 32.22 | 31.79 | 104136 |
| 1733441400 | 31.635 | -0.14 | -0.42 | 31.92 | 32.06 | 31.62 | 99777 |
| 1733355000 | 31.77 | 0.36 | 1.15 | 31.55 | 31.94 | 31.38 | 134938 |
| 1733268600 | 31.41 | 0.28 | 0.90 | 31.04 | 31.5399 | 30.9 | 109607 |
| 1733182200 | 31.13 | -0.51 | -1.61 | 31.8 | 31.8 | 31.047 | 157091 |
| 1732917840 | 31.64 | 0.41 | 1.30 | 31.5 | 31.9 | 31.5 | 96378 |
| 1732750200 | 31.2341 | -0.15 | -0.46 | 31.52 | 31.63 | 30.83 | 85856 |
| 1732663800 | 31.38 | 0.18 | 0.58 | 31.06 | 31.61 | 30.98 | 158047 |
| 1732577400 | 31.2 | 0.24 | 0.78 | 31.62 | 31.62 | 30.8619 | 176735 |
| 1732318200 | 30.96 | 0.2 | 0.65 | 30.84 | 31.06 | 30.45 | 248363 |
| 1732231800 | 30.76 | 0.92 | 3.08 | 30.23 | 30.8999 | 29.96 | 184573 |
| 1732145400 | 29.8401 | -0.06 | -0.20 | 30.03 | 30.0399 | 29.38 | 268451 |
| 1732059000 | 29.9 | 1.14 | 3.95 | 28.5 | 29.91 | 28.48 | 121045 |
| 1731972600 | 28.765 | 0.41 | 1.43 | 28.54 | 29.09 | 28.34 | 252605 |
| 1731713400 | 28.36 | -0.46 | -1.58 | 28.6 | 28.63 | 28.18 | 109421 |
| 1731627000 | 28.815 | -0.95 | -3.18 | 29.75 | 29.75 | 28.782 | 112061 |
| 1731540600 | 29.76 | -0.33 | -1.09 | 30.45 | 30.76 | 29.75 | 105201 |
| 1731454200 | 30.0882 | -0.53 | -1.74 | 30.25 | 30.54 | 29.89 | 79229 |
| 1731367800 | 30.62 | 0.53 | 1.76 | 30.57 | 30.7399 | 30.3 | 123266 |
| 1731108600 | 30.09 | 0.92 | 3.15 | 29.42 | 30.09 | 29.33 | 95298 |
| 1731022200 | 29.17 | -0.01 | -0.03 | 29.14 | 29.4 | 29.04 | 86230 |
| 1730935800 | 29.1792 | 1.47 | 5.32 | 28.67 | 29.18 | 28.36 | 73952 |
| 1730849400 | 27.7053 | 0.9 | 3.38 | 27.13 | 27.75 | 27.13 | 49741 |
| 1730763000 | 26.8007 | -0.18 | -0.66 | 26.81 | 27.14 | 26.68 | 51459 |
| 1730500200 | 26.98 | 0.24 | 0.90 | 26.89 | 27.15 | 26.8001 | 50256 |
| 1730413800 | 26.7383 | -0.45 | -1.66 | 26.97 | 26.99 | 26.57 | 53986 |
| 1730327400 | 27.19 | -0.42 | -1.52 | 27.46 | 27.5581 | 27.18 | 123671 |
| 1730241000 | 27.61 | 0.14 | 0.50 | 27.36 | 27.63 | 27.27 | 46508 |
| 1730154600 | 27.473 | 0.22 | 0.82 | 27.54 | 27.615 | 27.473 | 37775 |
| 1729895400 | 27.25 | -0.02 | -0.07 | 27.44 | 27.55 | 27.22 | 68716 |
| 1729809000 | 27.27 | 0.22 | 0.81 | 27.28 | 27.44 | 27.11 | 45792 |
| 1729722600 | 27.05 | -0.56 | -2.03 | 27.39 | 27.45 | 26.79 | 39574 |
| 1729636200 | 27.61 | -0.2 | -0.72 | 27.62 | 27.73 | 27.592 | 24344 |
| 1729549800 | 27.81 | -0.02 | -0.07 | 27.78 | 27.9 | 27.5911 | 29596 |
| 1729290600 | 27.83 | 0.03 | 0.11 | 27.96 | 27.96 | 27.75 | 25028 |
| 1729204200 | 27.8 | -0.09 | -0.32 | 28.05 | 28.104 | 27.8 | 41576 |
| 1729117800 | 27.89 | 0.22 | 0.80 | 27.77 | 27.92 | 27.65 | 22857 |
| 1729031400 | 27.67 | -0.13 | -0.47 | 27.78 | 27.78 | 27.11 | 114438 |
| 1728945000 | 27.8 | 0.2 | 0.72 | 27.71 | 27.84 | 27.65 | 63833 |
| 1728685800 | 27.6008 | 0.46 | 1.70 | 27.09 | 27.61 | 27.09 | 45684 |
| 1728599400 | 27.14 | -0.35 | -1.27 | 27.24 | 27.24 | 26.9 | 95181 |
| 1728513000 | 27.49 | 0.2 | 0.73 | 27.32 | 27.55 | 27.24 | 69839 |
| 1728426600 | 27.29 | 0.32 | 1.19 | 26.94 | 27.4087 | 26.94 | 53909 |
| 1728340200 | 26.97 | -0.14 | -0.52 | 27.1 | 27.16 | 26.85 | 95404 |
| 1728081000 | 27.11 | 0.59 | 2.22 | 26.96 | 27.12 | 26.73 | 79658 |
| 1727994600 | 26.52 | -0.06 | -0.23 | 26.41 | 26.8 | 26.41 | 56673 |
| 1727908200 | 26.58 | 0.06 | 0.23 | 26.4 | 26.61 | 26.1 | 45694 |
| 1727821800 | 26.52 | -0.38 | -1.41 | 26.91 | 26.91 | 26.26 | 79117 |
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
