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 | -0.8478 | -2.7998678996 | 30.28 | 30.51 | 29.4059 | 4251 | 30.0063569 | SP |
| 4 | -0.5778 | -1.92535821393 | 30.01 | 30.51 | 29.23 | 3316 | 29.87112126 | SP |
| 12 | -1.4078 | -4.56485084306 | 30.84 | 31.04 | 28.23 | 5670 | 29.83218197 | SP |
| 26 | -0.1578 | -0.533288273065 | 29.59 | 31.04 | 28.23 | 6789 | 29.67301048 | SP |
| 52 | 2.6622 | 9.94471423235 | 26.77 | 31.04 | 26.13 | 6544 | 28.68209191 | SP |
| 156 | 6.0622 | 25.9400941378 | 23.37 | 31.04 | 19.82 | 5967 | 25.63916003 | SP |
| 260 | 4.3722 | 17.4469273743 | 25.06 | 31.04 | 19.82 | 6418 | 25.57032521 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 29.4322 | -0.51 | -1.71 | 29.98 | 29.98 | 29.4059 | 1017 |
| 1740094200 | 29.9436 | -0.15 | -0.48 | 30.16 | 30.16 | 29.87 | 9478 |
| 1740007800 | 30.0895 | -0.13 | -0.44 | 30.51 | 30.51 | 29.9699 | 1719 |
| 1739921400 | 30.2226 | 0.23 | 0.76 | 30.28 | 30.28 | 30.1085 | 4790 |
| 1739575800 | 29.9941 | 0.04 | 0.15 | 29.95 | 30.052 | 29.95 | 2555 |
| 1739489400 | 29.9496 | 0.23 | 0.76 | 29.79 | 29.9496 | 29.79 | 2948 |
| 1739403000 | 29.7242 | -0.15 | -0.49 | 29.58 | 29.729 | 29.58 | 8682 |
| 1739316600 | 29.8698 | -0.01 | -0.03 | 29.77 | 29.8789 | 29.77 | 1087 |
| 1739230200 | 29.8781 | 0.25 | 0.84 | 29.82 | 29.8781 | 29.78 | 548 |
| 1738971000 | 29.6302 | -0.18 | -0.61 | 29.83 | 29.83 | 29.625 | 1384 |
| 1738884600 | 29.8116 | -0.08 | -0.26 | 29.89 | 29.9199 | 29.79 | 2511 |
| 1738798200 | 29.8908 | 0.32 | 1.07 | 29.73 | 29.9 | 29.6321 | 5186 |
| 1738711800 | 29.5733 | 0.07 | 0.24 | 29.48 | 29.615 | 29.46 | 3620 |
| 1738625400 | 29.5036 | -0.19 | -0.63 | 29.33 | 29.59 | 29.23 | 1387 |
| 1738366200 | 29.6917 | -0.45 | -1.51 | 30.12 | 30.13 | 29.66 | 2553 |
| 1738279800 | 30.1456 | 0.42 | 1.42 | 29.86 | 30.2 | 29.86 | 3832 |
| 1738193400 | 29.7222 | -0.28 | -0.92 | 29.92 | 29.92 | 29.66 | 2965 |
| 1738107000 | 29.9981 | 0.07 | 0.23 | 29.93 | 30.02 | 29.858 | 2781 |
| 1738020600 | 29.93 | -0.12 | -0.40 | 30.01 | 30.08 | 29.81 | 2828 |
| 1737761400 | 30.05 | -0 | -0.00 | 30.13 | 30.1399 | 30.05 | 2597 |
| 1737675000 | 30.0509 | 0 | 0.00 | 30.0509 | 30.0509 | 30.0509 | 0 |
| 1737588600 | 30.0509 | 0.08 | 0.27 | 30.09 | 30.13 | 30.01 | 5780 |
| 1737502200 | 29.9693 | 0.39 | 1.32 | 29.91 | 29.97 | 29.91 | 4874 |
| 1737156600 | 29.58 | 0.23 | 0.78 | 30.09 | 30.09 | 29.525 | 9221 |
| 1737070200 | 29.3511 | 0.09 | 0.31 | 29.29 | 29.4019 | 29.18 | 2836 |
| 1736983800 | 29.26 | 0.42 | 1.45 | 29.38 | 29.38 | 29.12 | 10921 |
| 1736897400 | 28.8405 | 0.2 | 0.69 | 28.79 | 28.89 | 28.64 | 6518 |
| 1736811000 | 28.644 | 0.06 | 0.22 | 28.76 | 28.76 | 28.38 | 6442 |
| 1736551800 | 28.5807 | -0.38 | -1.32 | 28.55 | 28.6785 | 28.52 | 5073 |
| 1736379000 | 28.9618 | 0.1 | 0.35 | 28.78 | 28.9618 | 28.78 | 1607 |
| 1736292600 | 28.8608 | -0.25 | -0.86 | 29.2 | 29.2 | 28.8608 | 2257 |
| 1736206200 | 29.1104 | 0.06 | 0.20 | 29.05 | 29.65 | 29.05 | 6854 |
| 1735947000 | 29.0534 | 0.26 | 0.92 | 29 | 29.11 | 29 | 3987 |
| 1735860600 | 28.7891 | -0.07 | -0.23 | 29.08 | 29.09 | 28.475 | 3959 |
| 1735687800 | 28.8562 | -0.12 | -0.43 | 29.12 | 29.24 | 28.84 | 8034 |
| 1735601400 | 28.98 | -0.26 | -0.88 | 28.94 | 29.0001 | 28.595 | 3730 |
| 1735342200 | 29.2377 | -0.21 | -0.72 | 29.44 | 29.44 | 29.045 | 2084 |
| 1735255800 | 29.4502 | 0.14 | 0.49 | 29.41 | 29.61 | 29.32 | 12260 |
| 1735077840 | 29.3067 | 0.15 | 0.50 | 29.15 | 29.3067 | 29.15 | 2441 |
| 1734996600 | 29.1611 | 0.15 | 0.52 | 29.78 | 29.78 | 28.94 | 3707 |
| 1734737400 | 29.01 | 0.19 | 0.67 | 29.03 | 29.23 | 29.01 | 5863 |
| 1734651000 | 28.8173 | -0.08 | -0.27 | 29.01 | 29.01 | 28.23 | 4719 |
| 1734564600 | 28.8945 | -0.9 | -3.01 | 29.73 | 29.82 | 28.8945 | 4335 |
| 1734478200 | 29.79 | -0.22 | -0.72 | 29.99 | 29.99 | 29.6448 | 1660 |
| 1734391800 | 30.0072 | -0.16 | -0.51 | 30.86 | 30.86 | 29.95 | 2262 |
| 1734132600 | 30.1625 | 0.13 | 0.44 | 30.1262 | 30.18 | 29.9093 | 18875 |
| 1734046200 | 30.0309 | -0.18 | -0.61 | 30.17 | 30.17 | 30.0309 | 8473 |
| 1733959800 | 30.2145 | 0.21 | 0.70 | 30.28 | 30.28 | 30.2145 | 1381 |
| 1733873400 | 30.0032 | -0.51 | -1.69 | 30.08 | 30.16 | 29.9791 | 3555 |
| 1733787000 | 30.518 | -0.15 | -0.50 | 30.71 | 30.71 | 30.43 | 5785 |
| 1733527800 | 30.6699 | -0.03 | -0.09 | 30.77 | 30.8 | 30.6699 | 3723 |
| 1733441400 | 30.6988 | -0.16 | -0.52 | 30.93 | 30.93 | 30.6988 | 8467 |
| 1733355000 | 30.8591 | 0.09 | 0.28 | 30.77 | 30.98 | 30.7507 | 35591 |
| 1733268600 | 30.7724 | -0.03 | -0.09 | 30.7528 | 30.94 | 30.75 | 17827 |
| 1733182200 | 30.8005 | 0.01 | 0.05 | 30.84 | 31.04 | 30.76 | 2618 |
| 1732917840 | 30.7861 | 0.15 | 0.49 | 30.72 | 31.04 | 30.72 | 574 |
| 1732750200 | 30.6365 | -0.15 | -0.50 | 30.76 | 30.86 | 30.6365 | 2752 |
| 1732663800 | 30.7911 | -0.05 | -0.15 | 30.8 | 30.9 | 30.67 | 6947 |
| 1732577400 | 30.8385 | 0.18 | 0.58 | 30.81 | 31.04 | 30.81 | 3488 |
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
