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 | -0.1 | -0.347463516331 | 28.78 | 29.03 | 28.68 | 13409 | 28.76480424 | SP |
| 4 | 1.19 | 4.3288468534 | 27.49 | 29.03 | 27.15 | 9228 | 28.25931382 | SP |
| 12 | -1.53 | -5.06454816286 | 30.21 | 30.98 | 27.15 | 6741 | 28.90801184 | SP |
| 26 | -0.09 | -0.312825860271 | 28.77 | 30.98 | 27.01 | 5652 | 29.14457699 | SP |
| 52 | 2.91 | 11.2922002328 | 25.77 | 30.98 | 25.08 | 4296 | 28.25770699 | SP |
| 156 | 3.1152 | 12.1855050695 | 25.5648 | 30.98 | 20.89 | 3203 | 25.92038529 | SP |
| 260 | 3.82 | 15.3660498793 | 24.86 | 30.98 | 20.89 | 3239 | 25.87103305 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 28.68 | -0.17 | -0.59 | 28.85 | 28.93 | 28.6746 | 65896 |
| 1738279800 | 28.85 | 0.13 | 0.45 | 28.79 | 28.89 | 28.7799 | 1422 |
| 1738193400 | 28.72 | -0.02 | -0.07 | 28.83 | 28.93 | 28.71 | 10579 |
| 1738107000 | 28.74 | -0.29 | -1.00 | 28.99 | 28.99 | 28.74 | 45075 |
| 1738020600 | 29.03 | 0.26 | 0.90 | 28.93 | 29.03 | 28.83 | 5458 |
| 1737761400 | 28.77 | 0.22 | 0.76 | 28.78 | 28.83 | 28.72 | 4513 |
| 1737675000 | 28.5537 | 0 | 0.00 | 28.5537 | 28.5537 | 28.5537 | 0 |
| 1737588600 | 28.5537 | -0.17 | -0.58 | 28.77 | 28.77 | 28.5537 | 10209 |
| 1737502200 | 28.72 | 0.31 | 1.09 | 28.59 | 28.75 | 28.59 | 1928 |
| 1737156600 | 28.41 | 0.2 | 0.71 | 28.49 | 28.49 | 28.3874 | 9196 |
| 1737070200 | 28.21 | 0.1 | 0.36 | 28.07 | 28.23 | 27.9619 | 6771 |
| 1736983800 | 28.11 | 0.34 | 1.22 | 28.33 | 28.33 | 28.05 | 1509 |
| 1736897400 | 27.77 | 0.25 | 0.91 | 27.66 | 27.77 | 27.58 | 8143 |
| 1736811000 | 27.52 | 0.31 | 1.14 | 27.15 | 27.52 | 27.15 | 11925 |
| 1736551800 | 27.21 | -0.47 | -1.70 | 27.62 | 27.62 | 27.21 | 4355 |
| 1736379000 | 27.68 | 0.03 | 0.11 | 27.68 | 27.69 | 27.46 | 8082 |
| 1736292600 | 27.65 | 0 | 0.00 | 27.83 | 27.83 | 27.56 | 16537 |
| 1736206200 | 27.65 | -0.05 | -0.18 | 27.86 | 27.92 | 27.62 | 4629 |
| 1735947000 | 27.7 | 0.21 | 0.76 | 27.49 | 27.71 | 27.485 | 6548 |
| 1735860600 | 27.49 | -0.09 | -0.33 | 27.6 | 27.73 | 27.45 | 4085 |
| 1735687800 | 27.58 | 0.08 | 0.29 | 27.63 | 27.66 | 27.48 | 2650 |
| 1735601400 | 27.5 | -0.26 | -0.94 | 27.49 | 27.53 | 27.325 | 3028 |
| 1735342200 | 27.76 | -0.17 | -0.61 | 27.7 | 27.83 | 27.7 | 2716 |
| 1735255800 | 27.93 | 0.07 | 0.25 | 27.86 | 27.93 | 27.8335 | 6588 |
| 1735077840 | 27.86 | 0.2 | 0.72 | 27.66 | 27.86 | 27.61 | 4004 |
| 1734996600 | 27.66 | 0.07 | 0.25 | 27.43 | 27.66 | 27.4 | 1529 |
| 1734737400 | 27.59 | 0.37 | 1.36 | 27.27 | 27.68 | 27.27 | 6684 |
| 1734651000 | 27.22 | -0.1 | -0.35 | 27.56 | 27.62 | 27.22 | 21767 |
| 1734564600 | 27.315 | -1.91 | -6.52 | 28.0993 | 28.1899 | 27.3001 | 6173 |
| 1734478200 | 29.22 | -0.18 | -0.61 | 29.4 | 29.4 | 29.1571 | 3119 |
| 1734391800 | 29.4 | -0.19 | -0.64 | 29.59 | 29.6 | 29.4 | 11992 |
| 1734132600 | 29.59 | -0.06 | -0.20 | 29.73 | 29.73 | 29.5499 | 3981 |
| 1734046200 | 29.65 | -0.07 | -0.23 | 29.79 | 29.79 | 29.65 | 2220 |
| 1733959800 | 29.717 | -0.14 | -0.48 | 29.86 | 29.86 | 29.717 | 3185 |
| 1733873400 | 29.86 | -0.22 | -0.73 | 30.08 | 30.08 | 29.825 | 4017 |
| 1733787000 | 30.08 | -0.15 | -0.50 | 30.23 | 30.23 | 30.07 | 2637 |
| 1733527800 | 30.23 | -0.08 | -0.26 | 30.31 | 30.31 | 30.18 | 15503 |
| 1733441400 | 30.31 | -0.06 | -0.20 | 30.37 | 30.4 | 30.31 | 6617 |
| 1733355000 | 30.37 | -0.13 | -0.43 | 30.5 | 30.5 | 30.32 | 1045 |
| 1733268600 | 30.5 | -0.24 | -0.78 | 30.74 | 30.74 | 30.5 | 6283 |
| 1733182200 | 30.74 | -0.18 | -0.58 | 30.98 | 30.98 | 30.66 | 3244 |
| 1732917840 | 30.92 | 0.09 | 0.29 | 30.96 | 30.97 | 30.92 | 454 |
| 1732750200 | 30.83 | -0.03 | -0.10 | 30.86 | 30.97 | 30.83 | 2600 |
| 1732663800 | 30.86 | -0.04 | -0.13 | 30.9 | 30.9 | 30.6747 | 2498 |
| 1732577400 | 30.9 | 0.32 | 1.05 | 30.64 | 30.95 | 30.64 | 2567 |
| 1732318200 | 30.58 | 0.27 | 0.89 | 30.31 | 30.58 | 30.31 | 25901 |
| 1732231800 | 30.31 | 0.42 | 1.41 | 29.89 | 30.34 | 29.89 | 2030 |
| 1732145400 | 29.89 | -0.02 | -0.07 | 29.91 | 29.91 | 29.75 | 6417 |
| 1732059000 | 29.91 | -0.17 | -0.57 | 29.99 | 29.99 | 29.7818 | 6340 |
| 1731972600 | 30.08 | 0.15 | 0.50 | 30 | 30.09 | 29.97 | 7503 |
| 1731713400 | 29.93 | -0.1 | -0.33 | 30.03 | 30.03 | 29.855 | 8713 |
| 1731627000 | 30.03 | -0.18 | -0.60 | 30.21 | 30.21 | 30.02 | 2087 |
| 1731540600 | 30.21 | 0.04 | 0.13 | 30.17 | 30.31 | 30.16 | 4509 |
| 1731454200 | 30.17 | -0.28 | -0.92 | 30.45 | 30.45 | 30.15 | 4496 |
| 1731367800 | 30.45 | 0.15 | 0.50 | 30.41 | 30.5675 | 30.41 | 7231 |
| 1731108600 | 30.2971 | 0.09 | 0.29 | 30.21 | 30.3518 | 30.21 | 707 |
| 1731022200 | 30.21 | 0 | 0.00 | 30.27 | 30.27 | 30.21 | 2444 |
| 1730935800 | 30.21 | 0.76 | 2.58 | 29.45 | 30.21 | 29.45 | 537 |
| 1730849400 | 29.45 | 0.26 | 0.89 | 29.22 | 29.45 | 29.22 | 468 |
| 1730763000 | 29.19 | -0.04 | -0.13 | 29.18 | 29.33 | 29.16 | 2751 |
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
