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 | -1.5878 | -5.41356972383 | 29.33 | 29.78 | 27.1 | 6589 | 28.73799356 | SP |
| 4 | -0.1178 | -0.422828427854 | 27.86 | 31.29 | 27.1 | 4052 | 29.08932371 | SP |
| 12 | -0.2778 | -0.991434689507 | 28.02 | 31.29 | 25.7537 | 2849 | 28.353472 | SP |
| 26 | -3.1878 | -10.3064985451 | 30.93 | 36.03 | 25.7537 | 2831 | 29.48426122 | SP |
| 52 | 1.1722 | 4.4117425668 | 26.57 | 36.03 | 25.3528 | 1879 | 29.41385904 | SP |
| 156 | 2.7622 | 11.0576461169 | 24.98 | 36.03 | 24.9693 | 1888 | 29.12120934 | SP |
| 260 | 2.7622 | 11.0576461169 | 24.98 | 36.03 | 24.9693 | 1888 | 29.12120934 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 27.7422 | 0.46 | 1.69 | 27.34 | 27.77 | 27.34 | 1268 |
| 1732318200 | 27.2807 | -0.43 | -1.56 | 27.42 | 27.42 | 27.25 | 2220 |
| 1732231800 | 27.7139 | -1.24 | -4.29 | 28.73 | 28.73 | 27.1 | 4768 |
| 1732145400 | 28.9568 | -0.77 | -2.58 | 29.27 | 29.27 | 28.7 | 22644 |
| 1732059000 | 29.7248 | 0.18 | 0.62 | 28.9 | 29.78 | 28.9 | 2742 |
| 1731972600 | 29.5422 | 0.19 | 0.66 | 29.33 | 29.75 | 29.3201 | 569 |
| 1731713400 | 29.349 | -0.44 | -1.47 | 29.68 | 29.68 | 29.3 | 1603 |
| 1731627000 | 29.7882 | -0.34 | -1.13 | 30.095 | 30.095 | 29.6201 | 533 |
| 1731540600 | 30.1275 | -0.27 | -0.88 | 30.26 | 30.26 | 30.09 | 2667 |
| 1731454200 | 30.3955 | 0.11 | 0.36 | 30.13 | 30.44 | 30.13 | 1680 |
| 1731367800 | 30.2875 | 0.17 | 0.56 | 30.08 | 30.36 | 30.08 | 1845 |
| 1731108600 | 30.1201 | -0.17 | -0.57 | 31.29 | 31.29 | 30.12 | 1538 |
| 1731022200 | 30.2937 | 0.51 | 1.71 | 29.93 | 30.2937 | 29.93 | 3302 |
| 1730935800 | 29.7853 | 0.94 | 3.25 | 29.52 | 29.86 | 29.52 | 5462 |
| 1730849400 | 28.8469 | 0.15 | 0.51 | 28.92 | 28.92 | 28.76 | 1427 |
| 1730763000 | 28.7 | -0.3 | -1.05 | 30.01 | 30.01 | 28.62 | 7824 |
| 1730500200 | 29.0037 | 0.02 | 0.06 | 28.93 | 29.07 | 28.67 | 2505 |
| 1730413800 | 28.9849 | -0.35 | -1.18 | 29.15 | 29.52 | 28.9849 | 5607 |
| 1730327400 | 29.33 | 0.88 | 3.08 | 30.37 | 30.37 | 29.33 | 7885 |
| 1730241000 | 28.4548 | 0.36 | 1.29 | 28.5 | 28.53 | 28.24 | 2059 |
| 1730154600 | 28.0923 | 0.22 | 0.79 | 27.86 | 28.18 | 27.86 | 2158 |
| 1729895400 | 27.8714 | 0.3 | 1.07 | 28.15 | 28.15 | 27.71 | 2426 |
| 1729809000 | 27.575 | 0.05 | 0.18 | 27.32 | 27.6 | 27.32 | 3170 |
| 1729722600 | 27.526 | -0.74 | -2.60 | 28.36 | 28.36 | 27.526 | 598 |
| 1729636200 | 28.2622 | 0.17 | 0.60 | 28.15 | 28.35 | 28.15 | 2726 |
| 1729549800 | 28.0941 | 0.09 | 0.32 | 27.7 | 28.18 | 27.7 | 1805 |
| 1729290600 | 28.0037 | 0.03 | 0.12 | 28.2 | 28.2 | 28.0037 | 941 |
| 1729204200 | 27.97 | -0.27 | -0.96 | 28.84 | 28.84 | 27.97 | 1647 |
| 1729117800 | 28.2418 | -0.02 | -0.08 | 28.42 | 28.42 | 28.19 | 771 |
| 1729031400 | 28.2644 | -0.01 | -0.03 | 28.85 | 28.85 | 28.2644 | 1214 |
| 1728945000 | 28.2739 | 0.24 | 0.87 | 28.55 | 28.55 | 28.16 | 5751 |
| 1728685800 | 28.0299 | 0.2 | 0.71 | 27.92 | 28.09 | 27.8 | 1365 |
| 1728599400 | 27.8326 | 0.09 | 0.32 | 27.83 | 27.87 | 27.75 | 2038 |
| 1728513000 | 27.7438 | -0.33 | -1.18 | 28.17 | 28.17 | 27.59 | 5462 |
| 1728426600 | 28.0757 | 0.22 | 0.80 | 28.005 | 28.0999 | 27.85 | 2479 |
| 1728340200 | 27.8525 | -0.54 | -1.91 | 28.63 | 28.63 | 27.8525 | 4489 |
| 1728081000 | 28.3948 | 0.17 | 0.60 | 28.71 | 28.71 | 28.25 | 3674 |
| 1727994600 | 28.2243 | 0.01 | 0.02 | 27.75 | 28.3 | 27.75 | 2111 |
| 1727908200 | 28.2182 | -0.13 | -0.47 | 28 | 28.37 | 28 | 4402 |
| 1727821800 | 28.3506 | -0 | -0.01 | 28.5 | 28.5 | 28.1432 | 1701 |
| 1727735400 | 28.3534 | 0.3 | 1.07 | 28 | 28.3534 | 28 | 1562 |
| 1727476200 | 28.0522 | 0.2 | 0.72 | 27.6 | 28.0522 | 27.6 | 409 |
| 1727389800 | 27.853 | 0.2 | 0.73 | 27.77 | 28 | 27.77 | 1364 |
| 1727303400 | 27.6498 | -0.5 | -1.78 | 28.13 | 28.13 | 27.6498 | 873 |
| 1727217000 | 28.1512 | 0.08 | 0.29 | 28.47 | 28.47 | 27.978 | 1038 |
| 1727130600 | 28.0706 | -0.25 | -0.87 | 28.65 | 28.65 | 28.0706 | 910 |
| 1726871400 | 28.3173 | 0.21 | 0.74 | 28.06 | 28.3173 | 28.06 | 5137 |
| 1726785000 | 28.1084 | 0.41 | 1.47 | 28.48 | 28.48 | 28.1084 | 665 |
| 1726698600 | 27.7007 | 0.08 | 0.29 | 27.82 | 27.82 | 27.7007 | 562 |
| 1726612200 | 27.6199 | 0.2 | 0.75 | 27.5 | 27.7 | 27.5 | 462 |
| 1726525800 | 27.4154 | 0.11 | 0.41 | 27.36 | 27.44 | 27.25 | 1626 |
| 1726266600 | 27.3047 | 0.42 | 1.56 | 27.21 | 27.38 | 27.21 | 2664 |
| 1726180200 | 26.8842 | 0.58 | 2.19 | 26.64 | 26.8842 | 26.63 | 1353 |
| 1726093800 | 26.3087 | 0.32 | 1.23 | 27.24 | 28 | 25.79 | 3545 |
| 1726007400 | 25.99 | 0.15 | 0.59 | 26.36 | 26.36 | 25.93 | 1702 |
| 1725921000 | 25.8384 | -0.38 | -1.46 | 26.25 | 26.6 | 25.7537 | 2972 |
| 1725661800 | 26.2218 | -0.97 | -3.58 | 27.43 | 27.43 | 26.2218 | 3731 |
| 1725575400 | 27.1953 | 0.09 | 0.34 | 26 | 27.41 | 26 | 2972 |
| 1725489000 | 27.1025 | -0.17 | -0.63 | 27.3 | 27.33 | 27.03 | 1068 |
| 1725402600 | 27.275 | -0.89 | -3.17 | 28.02 | 28.02 | 27.2 | 3664 |
| 1725057000 | 28.168 | 0.22 | 0.78 | 28.25 | 28.25 | 28.0399 | 1042 |
| 1724970600 | 27.9499 | -0.15 | -0.53 | 28.52 | 28.63 | 27.71 | 2671 |
| 1724884200 | 28.0976 | -0.27 | -0.97 | 28.66 | 28.66 | 28.0251 | 2471 |
| 1724797800 | 28.3724 | -0.23 | -0.81 | 28.8 | 28.8 | 28.3724 | 350 |
| 1724711400 | 28.6036 | 0.06 | 0.21 | 28.76 | 28.76 | 28.4405 | 5436 |
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
