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 | 0.9243 | 3.21383866481 | 28.76 | 29.79 | 28.6 | 59625 | 29.18359704 | SP |
| 4 | 0.5543 | 1.90284929626 | 29.13 | 29.79 | 27.95 | 21861 | 29.12096107 | SP |
| 12 | -2.2057 | -6.91658827219 | 31.89 | 33.0399 | 27.95 | 12773 | 30.16102185 | SP |
| 26 | 1.2823 | 4.5148228998 | 28.402 | 36.15 | 27.95 | 7736 | 30.79102304 | SP |
| 52 | 2.3443 | 8.57461594733 | 27.34 | 36.15 | 27.34 | 8430 | 30.11263941 | SP |
| 156 | 4.9143 | 19.8397254744 | 24.77 | 36.15 | 23.44 | 12116 | 27.80212694 | SP |
| 260 | 4.9143 | 19.8397254744 | 24.77 | 36.15 | 23.44 | 12116 | 27.80212694 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 29.0512 | -0.25 | -0.84 | 28.84 | 29.1812 | 28.84 | 3755 |
| 1738366200 | 29.2969 | -0.36 | -1.21 | 29.61 | 29.7 | 29.27 | 8525 |
| 1738279800 | 29.6563 | 0.39 | 1.32 | 29.33 | 29.79 | 29.33 | 28057 |
| 1738193400 | 29.27 | 0.16 | 0.54 | 29.36 | 29.37 | 29.2 | 29475 |
| 1738107000 | 29.1123 | 0.47 | 1.63 | 28.76 | 29.5 | 28.6 | 228314 |
| 1738020600 | 28.6461 | -0.75 | -2.56 | 28.83 | 28.91 | 28.6 | 10748 |
| 1737761400 | 29.3989 | 0.27 | 0.94 | 29.4 | 29.4679 | 29.27 | 6539 |
| 1737675000 | 29.1253 | 0 | 0.00 | 29.1253 | 29.1253 | 29.1253 | 0 |
| 1737588600 | 29.1253 | 0.13 | 0.46 | 29.09 | 29.1931 | 29.02 | 6101 |
| 1737502200 | 28.9913 | 0.11 | 0.40 | 28.9436 | 29.06 | 28.58 | 31115 |
| 1737156600 | 28.877 | 0.17 | 0.60 | 28.78 | 29 | 28.78 | 2063 |
| 1737070200 | 28.7051 | 0.03 | 0.09 | 28.82 | 28.82 | 28.7 | 2453 |
| 1736983800 | 28.6791 | 0.46 | 1.63 | 28.53 | 28.69 | 28.53 | 2666 |
| 1736897400 | 28.2196 | 0.17 | 0.60 | 28.33 | 28.33 | 28.14 | 2724 |
| 1736811000 | 28.05 | -0.24 | -0.85 | 27.95 | 28.05 | 27.95 | 3651 |
| 1736551800 | 28.2899 | -0.5 | -1.74 | 28.41 | 28.41 | 28.28 | 1790 |
| 1736379000 | 28.7915 | -0.21 | -0.72 | 28.75 | 28.7915 | 28.75 | 1838 |
| 1736292600 | 29.0006 | -0.28 | -0.97 | 29.13 | 29.14 | 29.0006 | 1821 |
| 1736206200 | 29.2836 | 0.13 | 0.46 | 29.47 | 29.47 | 29.2836 | 1657 |
| 1735947000 | 29.1487 | 0.23 | 0.79 | 29.05 | 29.1999 | 28.97 | 3107 |
| 1735860600 | 28.92 | -0.01 | -0.03 | 28.975 | 29.041 | 28.86 | 2703 |
| 1735687800 | 28.93 | -0.15 | -0.51 | 29.06 | 29.0694 | 28.9 | 5117 |
| 1735601400 | 29.0774 | -0.16 | -0.56 | 29.14 | 29.1499 | 28.96 | 3215 |
| 1735342200 | 29.2402 | -0.13 | -0.43 | 29.28 | 29.28 | 29.15 | 2609 |
| 1735255800 | 29.3663 | -0.12 | -0.42 | 29.29 | 29.4399 | 29.29 | 1903 |
| 1735077840 | 29.49 | 0.07 | 0.24 | 29.47 | 29.49 | 29.39 | 3570 |
| 1734996600 | 29.4196 | 0.14 | 0.48 | 29.27 | 29.43 | 29.18 | 14789 |
| 1734737400 | 29.2791 | 0.14 | 0.50 | 29.08 | 29.43 | 29.03 | 13227 |
| 1734651000 | 29.1344 | 0.19 | 0.65 | 29.28 | 29.3 | 29.09 | 6850 |
| 1734564600 | 28.9462 | -3.1 | -9.67 | 29.71 | 29.71 | 28.9462 | 4688 |
| 1734478200 | 32.043599 | -0.11 | -0.34 | 32 | 32.06 | 31.9997 | 3311 |
| 1734391800 | 32.1528 | 0.16 | 0.51 | 32.119999 | 32.25 | 32.11 | 9977 |
| 1734132600 | 31.9905 | -0.03 | -0.09 | 32.013399 | 32.013399 | 31.95 | 1825 |
| 1734046200 | 32.02 | -0.26 | -0.81 | 32.11 | 32.11 | 31.95 | 11534 |
| 1733959800 | 32.281799 | 0.08 | 0.26 | 32.229999 | 32.2961 | 32.2 | 4474 |
| 1733873400 | 32.1982 | -0.57 | -1.74 | 32.3649 | 32.3649 | 32.1301 | 8557 |
| 1733787000 | 32.767899 | 0.49 | 1.53 | 32.9 | 33.0399 | 32.767899 | 4338 |
| 1733527800 | 32.2736 | -0.09 | -0.27 | 32.49 | 32.49 | 32.189999 | 10406 |
| 1733441400 | 32.3607 | 0.18 | 0.57 | 32.363999 | 32.3915 | 32.29 | 2124 |
| 1733355000 | 32.1788 | 0.15 | 0.48 | 32.229999 | 32.25 | 32.155 | 15513 |
| 1733268600 | 32.0264 | 0.15 | 0.46 | 31.81 | 32.0531 | 31.81 | 2482 |
| 1733182200 | 31.88 | 0.13 | 0.41 | 31.84 | 31.9499 | 31.73 | 4447 |
| 1732917840 | 31.7495 | -0.14 | -0.42 | 31.57 | 31.79 | 31.57 | 3213 |
| 1732750200 | 31.885 | 0.1 | 0.33 | 31.99 | 31.99 | 31.81 | 1670 |
| 1732663800 | 31.7804 | -0.1 | -0.33 | 31.94 | 31.94 | 31.73 | 11861 |
| 1732577400 | 31.8846 | 0.13 | 0.41 | 31.93 | 31.93 | 31.75 | 8842 |
| 1732318200 | 31.7537 | -0.13 | -0.41 | 31.77 | 31.77 | 31.6691 | 1981 |
| 1732231800 | 31.8841 | 0.05 | 0.14 | 31.83 | 31.9499 | 31.7 | 4768 |
| 1732145400 | 31.839 | 0.01 | 0.04 | 31.85 | 31.85 | 31.74 | 2341 |
| 1732059000 | 31.8247 | 0.05 | 0.16 | 31.85 | 31.85 | 31.76 | 3457 |
| 1731972600 | 31.7752 | 0.32 | 1.02 | 31.54 | 31.8197 | 31.54 | 3013 |
| 1731713400 | 31.4551 | -0.1 | -0.33 | 31.44 | 31.4979 | 31.4 | 2085 |
| 1731627000 | 31.56 | -0.03 | -0.09 | 31.7093 | 31.7093 | 31.56 | 8505 |
| 1731540600 | 31.59 | -0.22 | -0.70 | 31.81 | 31.81 | 31.57 | 4301 |
| 1731454200 | 31.812 | -0.52 | -1.61 | 31.89 | 31.93 | 31.65 | 119623 |
| 1731367800 | 32.3341 | -0.13 | -0.40 | 32.31 | 32.35 | 32.27 | 1438 |
| 1731108600 | 32.4634 | -0.91 | -2.73 | 32.68 | 32.68 | 32.28 | 3460 |
| 1731022200 | 33.3733 | 0.65 | 2.00 | 33.2201 | 33.3997 | 33.2201 | 3706 |
| 1730935800 | 32.719 | -0.34 | -1.01 | 32.58 | 32.79 | 32.58 | 3033 |
| 1730849400 | 33.054 | 0.41 | 1.27 | 32.92 | 33.08 | 32.92 | 2435 |
| 1730763000 | 32.6404 | 0.2 | 0.61 | 32.74 | 32.7976 | 32.63 | 3709 |
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
