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 | -0.2501 | -0.867800138793 | 28.82 | 28.82 | 28.34 | 15424 | 28.58924949 | SP |
| 4 | 0.3299 | 1.16820113314 | 28.24 | 28.88 | 27.98 | 36175 | 28.37514823 | SP |
| 12 | 0.7799 | 2.80640518172 | 27.79 | 29.03 | 27.31 | 27040 | 28.39636245 | SP |
| 26 | 1.8499 | 6.92327844311 | 26.72 | 29.03 | 26.64 | 30326 | 27.80885525 | SP |
| 52 | 2.0699 | 7.81094339623 | 26.5 | 29.03 | 24.78 | 39522 | 26.74874419 | SP |
| 156 | 4.2599 | 17.5232414644 | 24.31 | 29.03 | 21.02 | 43263 | 24.77310017 | SP |
| 260 | 5.4799 | 23.7327847553 | 23.09 | 29.03 | 18.37 | 36605 | 24.22620535 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 28.3901 | -0.11 | -0.37 | 28.4 | 28.47 | 28.34 | 10808 |
| 1721341800 | 28.4957 | -0.17 | -0.61 | 28.65 | 28.7193 | 28.45 | 24933 |
| 1721255400 | 28.67 | -0.08 | -0.28 | 28.62 | 28.73 | 28.62 | 12580 |
| 1721169000 | 28.7494 | 0.09 | 0.31 | 28.65 | 28.77 | 28.565 | 16013 |
| 1721082600 | 28.66 | -0.15 | -0.52 | 28.82 | 28.82 | 28.62 | 12785 |
| 1720823400 | 28.8099 | 0.19 | 0.66 | 28.81 | 28.88 | 28.71 | 11421 |
| 1720737000 | 28.62 | 0.05 | 0.18 | 28.64 | 28.74 | 28.58 | 52223 |
| 1720650600 | 28.57 | 0.18 | 0.63 | 28.45 | 28.59 | 28.45 | 30485 |
| 1720564200 | 28.39 | -0.05 | -0.18 | 28.31 | 28.4 | 28.27 | 22098 |
| 1720477800 | 28.4399 | -0.08 | -0.28 | 28.54 | 28.54 | 28.42 | 39280 |
| 1720218600 | 28.52 | 0.13 | 0.47 | 28.71 | 28.71 | 28.35 | 109886 |
| 1720040640 | 28.3867 | 0.19 | 0.66 | 28.34 | 28.3991 | 28.31 | 24348 |
| 1719959400 | 28.2 | 0.06 | 0.20 | 28.14 | 28.21 | 28.05 | 66157 |
| 1719873000 | 28.1448 | 0.06 | 0.21 | 28.26 | 28.26 | 28.06 | 170599 |
| 1719613800 | 28.085 | 0 | 0.00 | 28.085 | 28.085 | 28.085 | 0 |
| 1719527400 | 28.085 | -0.02 | -0.07 | 28.07 | 28.1299 | 28.0101 | 9898 |
| 1719441000 | 28.1053 | -0.19 | -0.68 | 27.98 | 28.12 | 27.98 | 7638 |
| 1719354600 | 28.2982 | 0.1 | 0.34 | 28.26 | 28.32 | 28.2 | 18032 |
| 1719268200 | 28.2022 | 0.2 | 0.70 | 28.24 | 28.325 | 28.18 | 11961 |
| 1719009000 | 28.005 | -0.2 | -0.73 | 27.9 | 28.05 | 27.9 | 7654 |
| 1718922600 | 28.2097 | 0.07 | 0.25 | 28.19 | 28.25 | 28.13 | 11341 |
| 1718749800 | 28.14 | 0.1 | 0.37 | 28.14 | 28.19 | 28.07 | 22667 |
| 1718663400 | 28.0368 | 0.09 | 0.31 | 27.89 | 28.07 | 27.85 | 12407 |
| 1718404200 | 27.9495 | -0.34 | -1.21 | 27.96 | 27.975 | 27.89 | 9791 |
| 1718317800 | 28.2919 | -0.4 | -1.41 | 28.5 | 28.5 | 28.21 | 45034 |
| 1718231400 | 28.6968 | 0.35 | 1.24 | 28.76 | 28.86 | 28.6471 | 2536 |
| 1718145000 | 28.3451 | -0.35 | -1.20 | 28.33 | 28.44 | 28.28 | 18694 |
| 1718058600 | 28.6906 | -0.02 | -0.07 | 28.47 | 28.7466 | 28.47 | 42925 |
| 1717799400 | 28.7096 | -0.27 | -0.93 | 28.79 | 28.8026 | 28.67 | 28694 |
| 1717713000 | 28.98 | 0.09 | 0.31 | 28.89 | 29.03 | 28.89 | 11590 |
| 1717626600 | 28.8902 | 0.15 | 0.52 | 28.86 | 28.8902 | 28.7775 | 1723 |
| 1717540200 | 28.74 | -0.01 | -0.02 | 28.66 | 28.74 | 28.59 | 7253 |
| 1717453800 | 28.746 | 0.07 | 0.23 | 28.73 | 28.78 | 28.6612 | 5077 |
| 1717194600 | 28.6798 | 0.27 | 0.96 | 28.56 | 28.6798 | 28.49 | 9414 |
| 1717108200 | 28.4066 | 0.21 | 0.75 | 28.31 | 28.42 | 28.31 | 7372 |
| 1717021800 | 28.195 | -0.37 | -1.28 | 28.56 | 28.56 | 28.17 | 38695 |
| 1716935400 | 28.56 | -0.08 | -0.28 | 28.7 | 28.7 | 28.56 | 162642 |
| 1716589800 | 28.6401 | 0.27 | 0.95 | 28.54 | 28.66 | 28.54 | 12944 |
| 1716503400 | 28.371 | -0.15 | -0.52 | 28.75 | 28.75 | 28.33 | 3270 |
| 1716417000 | 28.52 | -0.3 | -1.04 | 28.6286 | 28.6286 | 28.4868 | 4500 |
| 1716330600 | 28.8199 | -0.04 | -0.13 | 28.81 | 28.86 | 28.75 | 80965 |
| 1716244200 | 28.8573 | 0.04 | 0.13 | 28.81 | 28.96 | 28.81 | 41816 |
| 1715985000 | 28.82 | 0.08 | 0.28 | 28.78 | 28.82 | 28.78 | 17622 |
| 1715898600 | 28.7392 | -0.15 | -0.50 | 28.8112 | 28.8112 | 28.7001 | 20475 |
| 1715812200 | 28.8845 | 0.29 | 1.00 | 28.71 | 28.9 | 28.57 | 13861 |
| 1715725800 | 28.5977 | 0.21 | 0.73 | 28.54 | 28.5977 | 28.47 | 83550 |
| 1715639400 | 28.3915 | -0 | -0.00 | 28.48 | 28.48 | 28.34 | 5111 |
| 1715380200 | 28.392 | 0.05 | 0.19 | 28.4 | 28.41 | 28.34 | 2955 |
| 1715293800 | 28.3371 | 0.17 | 0.61 | 28.21 | 28.37 | 28.19 | 4168 |
| 1715207400 | 28.1651 | -0.03 | -0.11 | 28.09 | 28.18 | 28.08 | 4983 |
| 1715121000 | 28.1949 | 0.08 | 0.27 | 28.25 | 28.25 | 28.15 | 7178 |
| 1715034600 | 28.1176 | 0.2 | 0.71 | 28.12 | 28.12 | 28.04 | 2070 |
| 1714775400 | 27.92 | 0.25 | 0.90 | 27.94 | 27.96 | 27.84 | 7713 |
| 1714689000 | 27.67 | 0.32 | 1.17 | 27.59 | 27.7266 | 27.52 | 5417 |
| 1714602600 | 27.35 | -0.05 | -0.18 | 27.49 | 27.6499 | 27.31 | 74144 |
| 1714516200 | 27.4 | -0.33 | -1.19 | 27.675 | 27.675 | 27.4 | 20213 |
| 1714429800 | 27.73 | 0.08 | 0.30 | 27.79 | 27.79 | 27.67 | 4608 |
| 1714170600 | 27.6473 | 0.2 | 0.72 | 27.62 | 27.68 | 27.56 | 6520 |
| 1714084200 | 27.45 | -0.12 | -0.44 | 27.39 | 27.49 | 27.26 | 8052 |
| 1713997800 | 27.57 | -0.04 | -0.14 | 27.51 | 27.5819 | 27.4809 | 7010 |
| 1713911400 | 27.61 | 0.23 | 0.84 | 27.44 | 27.7 | 27.44 | 9796 |
| 1713825000 | 27.38 | 0.24 | 0.88 | 27.24 | 27.5 | 27.24 | 8412 |
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
