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 | 0.31 | 1.05084745763 | 29.5 | 29.89 | 29.43 | 264399 | 29.65889544 | SP |
| 4 | -0.71 | -2.32634338139 | 30.52 | 31 | 29.14 | 249695 | 29.95020902 | SP |
| 12 | 0.02 | 0.0671366230279 | 29.79 | 31 | 28.912 | 238933 | 29.93914252 | SP |
| 26 | 2.21 | 8.00724637681 | 27.6 | 31 | 27.35 | 207925 | 29.22391656 | SP |
| 52 | 3.12 | 11.68977145 | 26.69 | 31 | 26.315 | 178551 | 28.40682889 | SP |
| 156 | 3.95 | 15.2745552978 | 25.86 | 31 | 23.58 | 105840 | 27.57240657 | SP |
| 260 | 3.53 | 13.4322678843 | 26.28 | 31 | 17.7 | 67742 | 27.32022934 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 29.81 | -0.02 | -0.07 | 29.88 | 29.89 | 29.71 | 155129 |
| 1719268200 | 29.83 | 0.26 | 0.88 | 29.84 | 29.8533 | 29.665 | 162014 |
| 1719009000 | 29.57 | -0.16 | -0.54 | 29.61 | 29.61 | 29.5 | 251152 |
| 1718922600 | 29.73 | 0.12 | 0.41 | 29.66 | 29.73 | 29.562 | 217621 |
| 1718749800 | 29.61 | 0.18 | 0.61 | 29.5 | 29.61 | 29.43 | 426807 |
| 1718663400 | 29.43 | 0.03 | 0.10 | 29.42 | 29.43 | 29.14 | 176179 |
| 1718404200 | 29.4 | -0.15 | -0.51 | 29.46 | 29.46 | 29.2178 | 204557 |
| 1718317800 | 29.55 | -0.3 | -1.01 | 29.7 | 29.7 | 29.43 | 385044 |
| 1718231400 | 29.85 | 0.15 | 0.51 | 30.02 | 30.02 | 29.74 | 203153 |
| 1718145000 | 29.7 | -0.29 | -0.97 | 29.76 | 29.77 | 29.57 | 339449 |
| 1718058600 | 29.99 | 0.11 | 0.37 | 29.93 | 30.01 | 29.8142 | 233825 |
| 1717799400 | 29.88 | -0.24 | -0.80 | 29.98 | 30.01 | 29.86 | 155217 |
| 1717713000 | 30.12 | -0.35 | -1.15 | 30.08 | 30.12 | 29.8956 | 290329 |
| 1717626600 | 30.47 | -0.07 | -0.23 | 30.61 | 30.61 | 30.3548 | 284464 |
| 1717540200 | 30.54 | 0.02 | 0.07 | 30.58 | 30.58 | 30.3582 | 196603 |
| 1717453800 | 30.52 | -0.02 | -0.07 | 30.61 | 31 | 30.35 | 197230 |
| 1717194600 | 30.54 | 0.24 | 0.79 | 30.37 | 30.54 | 30.28 | 151597 |
| 1717108200 | 30.3 | 0.26 | 0.87 | 30.18 | 30.3 | 29.95 | 427805 |
| 1717021800 | 30.04 | -0.36 | -1.18 | 30.2 | 30.2 | 29.97 | 249175 |
| 1716935400 | 30.4 | 0.01 | 0.03 | 30.52 | 30.54 | 30.21 | 191989 |
| 1716589800 | 30.39 | 0.15 | 0.50 | 30.35 | 30.4 | 30.2627 | 302585 |
| 1716503400 | 30.24 | -0.28 | -0.92 | 30.53 | 30.53 | 30.15 | 223724 |
| 1716417000 | 30.52 | -0.15 | -0.49 | 30.57 | 30.57 | 30.3581 | 182004 |
| 1716330600 | 30.67 | -0.03 | -0.10 | 30.66 | 30.67 | 30.59 | 228753 |
| 1716244200 | 30.7 | -0.11 | -0.36 | 30.86 | 30.86 | 30.6349 | 191251 |
| 1715985000 | 30.81 | 0.08 | 0.26 | 30.82 | 30.82 | 30.65 | 297107 |
| 1715898600 | 30.73 | 0.06 | 0.20 | 30.74 | 30.75 | 30.6401 | 171873 |
| 1715812200 | 30.67 | 0.11 | 0.36 | 30.69 | 30.69 | 30.5101 | 314889 |
| 1715725800 | 30.56 | 0.07 | 0.23 | 30.47 | 30.56 | 30.4462 | 367116 |
| 1715639400 | 30.49 | 0.05 | 0.16 | 30.49 | 30.56 | 30.3994 | 500709 |
| 1715380200 | 30.44 | 0.11 | 0.36 | 30.4 | 30.47 | 30.3747 | 217765 |
| 1715293800 | 30.33 | 0.27 | 0.90 | 30.09 | 30.33 | 30.09 | 521296 |
| 1715207400 | 30.06 | 0.01 | 0.03 | 29.99 | 30.105 | 29.88 | 180345 |
| 1715121000 | 30.05 | 0.13 | 0.43 | 30.03 | 30.07 | 29.97 | 195875 |
| 1715034600 | 29.92 | 0.25 | 0.84 | 29.67 | 29.94 | 29.67 | 242599 |
| 1714775400 | 29.67 | 0.05 | 0.17 | 29.76 | 29.76 | 29.58 | 170651 |
| 1714689000 | 29.62 | 0.16 | 0.54 | 29.66 | 29.6999 | 29.53 | 293423 |
| 1714602600 | 29.46 | -0.01 | -0.03 | 29.54 | 29.65 | 29.3621 | 194576 |
| 1714516200 | 29.47 | -0.37 | -1.24 | 29.74 | 29.74 | 29.45 | 158540 |
| 1714429800 | 29.84 | 0.14 | 0.47 | 29.76 | 29.84 | 29.7501 | 370861 |
| 1714170600 | 29.7 | 0.17 | 0.58 | 29.66 | 29.7 | 29.5401 | 302972 |
| 1714084200 | 29.53 | -0.17 | -0.57 | 29.5 | 29.6352 | 29.2 | 211310 |
| 1713997800 | 29.7 | -0.03 | -0.10 | 29.65 | 29.71 | 29.51 | 171294 |
| 1713911400 | 29.73 | 0.13 | 0.44 | 29.6 | 29.74 | 29.595 | 153268 |
| 1713825000 | 29.6 | 0.31 | 1.06 | 29.41 | 29.639 | 29.41 | 154739 |
| 1713565800 | 29.29 | 0.16 | 0.55 | 29.22 | 29.5199 | 29.145 | 282822 |
| 1713479400 | 29.13 | 0.03 | 0.10 | 29.21 | 29.26 | 29.055 | 185859 |
| 1713393000 | 29.1 | 0.07 | 0.24 | 29.19 | 29.19 | 28.97 | 355644 |
| 1713306600 | 29.03 | -0.26 | -0.89 | 29.18 | 29.18 | 28.912 | 183236 |
| 1713220200 | 29.29 | -0.07 | -0.24 | 29.59 | 29.59 | 29.2201 | 230236 |
| 1712961000 | 29.36 | -0.08 | -0.27 | 29.44 | 29.5886 | 29.31 | 103231 |
| 1712874600 | 29.44 | -0.01 | -0.03 | 29.51 | 29.51 | 29.25 | 221564 |
| 1712788200 | 29.45 | -0.2 | -0.67 | 29.53 | 29.53 | 29.31 | 141260 |
| 1712701800 | 29.65 | -0.03 | -0.10 | 29.69 | 29.74 | 29.5302 | 173083 |
| 1712615400 | 29.68 | 0.11 | 0.37 | 29.71 | 29.71 | 29.5834 | 177074 |
| 1712356200 | 29.57 | 0.02 | 0.07 | 29.6 | 29.6 | 29.445 | 313389 |
| 1712269800 | 29.55 | -0.13 | -0.44 | 29.83 | 29.849 | 29.5012 | 118307 |
| 1712183400 | 29.68 | 0.01 | 0.03 | 29.69 | 29.72 | 29.5866 | 212572 |
| 1712097000 | 29.67 | -0.12 | -0.40 | 29.79 | 29.79 | 29.5704 | 96085 |
| 1712010600 | 29.79 | 0.01 | 0.03 | 29.84 | 29.84 | 29.69 | 397738 |
| 1711665000 | 29.78 | -0.06 | -0.20 | 29.83 | 29.83 | 29.665 | 136150 |
| 1711578600 | 29.84 | 0.32 | 1.08 | 29.65 | 29.84 | 29.53 | 152934 |
| 1711492200 | 29.52 | 0.03 | 0.10 | 29.54 | 29.5998 | 29.49 | 152719 |
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
