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 | -0.0388 | -0.13301884205 | 29.1688 | 29.68 | 29.13 | 882 | 29.1607138 | SP |
| 4 | -0.01 | -0.0343170899108 | 29.14 | 29.68 | 29.02 | 1798 | 29.11657946 | SP |
| 12 | 0.6502 | 2.28302165043 | 28.4798 | 29.68 | 28.4798 | 9349 | 29.01888597 | SP |
| 26 | 1.2992 | 4.66820932205 | 27.8308 | 29.68 | 27.2303 | 5505 | 28.74644948 | SP |
| 52 | 3.3 | 12.7758420441 | 25.83 | 29.68 | 25.6192 | 10545 | 27.14772345 | SP |
| 156 | 6.1093 | 26.5382894525 | 23.0207 | 29.68 | 20.2857 | 5737 | 25.48743406 | SP |
| 260 | 8.45 | 40.8607350097 | 20.68 | 29.68 | 20.2857 | 5068 | 25.00882394 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 29.13 | -0.07 | -0.22 | 29.195 | 29.195 | 29.13 | 3722 |
| 1735601400 | 29.195 | 0.04 | 0.12 | 29.16 | 29.195 | 29.16 | 82 |
| 1735342200 | 29.16 | 0 | 0.02 | 29.68 | 29.68 | 29.13 | 3369 |
| 1735255800 | 29.1555 | -0.02 | -0.07 | 29.175 | 29.19 | 29.1555 | 78 |
| 1735077840 | 29.175 | 0.01 | 0.02 | 29.1688 | 29.175 | 29.1688 | 0 |
| 1734996600 | 29.1688 | 0.03 | 0.09 | 29.1416 | 29.1688 | 29.1416 | 0 |
| 1734737400 | 29.1416 | -0.01 | -0.03 | 29.15 | 29.2 | 29.1416 | 2906 |
| 1734651000 | 29.15 | 0.06 | 0.22 | 29.0868 | 29.16 | 29.05 | 9343 |
| 1734564600 | 29.0868 | -0 | -0.01 | 29.09 | 29.22 | 29.08 | 2231 |
| 1734478200 | 29.09 | -0.06 | -0.19 | 29.145 | 29.145 | 29.09 | 0 |
| 1734391800 | 29.145 | 0 | 0.02 | 29.14 | 29.145 | 29.0802 | 500 |
| 1734132600 | 29.14 | 0.01 | 0.03 | 29.13 | 29.14 | 29.07 | 101 |
| 1734046200 | 29.13 | 0 | 0.02 | 29.125 | 29.19 | 29.06 | 769 |
| 1733959800 | 29.125 | 0.02 | 0.08 | 29.1007 | 29.125 | 29.1007 | 0 |
| 1733873400 | 29.1007 | -0.01 | -0.03 | 29.11 | 29.11 | 29.05 | 4189 |
| 1733787000 | 29.11 | 0 | 0.02 | 29.105 | 29.11 | 29.105 | 0 |
| 1733527800 | 29.105 | 0.01 | 0.04 | 29.094 | 29.12 | 29.04 | 115 |
| 1733441400 | 29.094 | 0.02 | 0.07 | 29.075 | 29.16 | 29.03 | 2266 |
| 1733355000 | 29.075 | 0 | 0.02 | 29.07 | 29.12 | 29.07 | 100 |
| 1733268600 | 29.07 | -0.07 | -0.24 | 29.14 | 29.14 | 29.02 | 8115 |
| 1733182200 | 29.14 | 0.02 | 0.07 | 29.12 | 29.14 | 29.09 | 14441 |
| 1732917840 | 29.12 | 0.05 | 0.17 | 29.12 | 29.13 | 29.09 | 3695 |
| 1732750200 | 29.07 | -0.04 | -0.14 | 29.11 | 29.11 | 29.07 | 38539 |
| 1732663800 | 29.11 | 0.02 | 0.07 | 29.09 | 29.11 | 29.09 | 43919 |
| 1732577400 | 29.09 | 0.04 | 0.13 | 29.052 | 29.1 | 29.03 | 30153 |
| 1732318200 | 29.052 | 0.12 | 0.42 | 28.93 | 29.09 | 28.93 | 181611 |
| 1732231800 | 28.93 | -0.06 | -0.20 | 28.9874 | 29.09 | 28.92 | 184388 |
| 1732145400 | 28.9874 | -0.01 | -0.03 | 28.9948 | 29 | 28.9874 | 352 |
| 1732059000 | 28.9948 | 0.02 | 0.07 | 28.975 | 28.9948 | 28.975 | 4 |
| 1731972600 | 28.975 | 0.03 | 0.10 | 28.9472 | 28.975 | 28.94 | 3301 |
| 1731713400 | 28.9472 | -0.02 | -0.08 | 28.9705 | 28.9705 | 28.9472 | 0 |
| 1731627000 | 28.9705 | -0 | -0.01 | 28.9721 | 28.9721 | 28.9705 | 0 |
| 1731540600 | 28.9721 | 0.01 | 0.02 | 28.965 | 28.9721 | 28.965 | 0 |
| 1731454200 | 28.965 | 0 | 0.00 | 28.965 | 28.965 | 28.965 | 1 |
| 1731367800 | 28.965 | 0 | 0.00 | 28.965 | 28.965 | 28.965 | 1 |
| 1731108600 | 28.965 | 0.02 | 0.07 | 28.945 | 28.965 | 28.945 | 0 |
| 1731022200 | 28.945 | 0.04 | 0.14 | 28.9059 | 28.945 | 28.85 | 1019 |
| 1730935800 | 28.9059 | 0.18 | 0.63 | 28.725 | 28.9059 | 28.725 | 131 |
| 1730849400 | 28.725 | 0 | 0.01 | 28.7216 | 28.725 | 28.7216 | 119 |
| 1730763000 | 28.7216 | 0.01 | 0.04 | 28.7101 | 28.7216 | 28.7101 | 0 |
| 1730500200 | 28.7101 | 0.04 | 0.13 | 28.6727 | 28.7101 | 28.6727 | 87 |
| 1730413800 | 28.6727 | -0.1 | -0.34 | 28.7715 | 28.7715 | 28.6727 | 0 |
| 1730327400 | 28.7715 | 0.01 | 0.02 | 28.7652 | 28.7715 | 28.7652 | 0 |
| 1730241000 | 28.7652 | 0.02 | 0.09 | 28.7403 | 28.7652 | 28.7403 | 0 |
| 1730154600 | 28.7403 | 0.03 | 0.11 | 28.7076 | 28.7403 | 28.7076 | 0 |
| 1729895400 | 28.7076 | -0.02 | -0.08 | 28.7301 | 28.7301 | 28.7076 | 0 |
| 1729809000 | 28.7301 | 0.02 | 0.05 | 28.7145 | 28.7301 | 28.7 | 1183 |
| 1729722600 | 28.7145 | -0.05 | -0.17 | 28.762 | 28.762 | 28.7145 | 0 |
| 1729636200 | 28.762 | 0.01 | 0.04 | 28.7503 | 28.762 | 28.7503 | 0 |
| 1729549800 | 28.7503 | 0 | 0.00 | 28.75 | 28.7503 | 28.75 | 0 |
| 1729290600 | 28.75 | 0.03 | 0.12 | 28.7162 | 28.75 | 28.67 | 551 |
| 1729204200 | 28.7162 | 0.1 | 0.34 | 28.62 | 28.7162 | 28.62 | 115 |
| 1729117800 | 28.62 | -0.05 | -0.17 | 28.6699 | 28.6699 | 28.62 | 0 |
| 1729031400 | 28.6699 | -0.03 | -0.10 | 28.7 | 28.7 | 28.6699 | 0 |
| 1728945000 | 28.7 | 0.04 | 0.12 | 28.665 | 28.7 | 28.665 | 0 |
| 1728685800 | 28.665 | 0.05 | 0.16 | 28.6184 | 28.665 | 28.6184 | 0 |
| 1728599400 | 28.6184 | 0.02 | 0.07 | 28.5992 | 28.6184 | 28.5992 | 39 |
| 1728513000 | 28.5992 | 0.12 | 0.42 | 28.48 | 28.5992 | 28.48 | 313 |
| 1728426600 | 28.48 | 0 | 0.00 | 28.4798 | 28.5616 | 28.4798 | 4121 |
| 1728340200 | 28.4798 | -0.07 | -0.25 | 28.55 | 28.55 | 28.4798 | 0 |
| 1728081000 | 28.55 | 0.08 | 0.27 | 28.473 | 28.55 | 28.473 | 1 |
| 1727994600 | 28.473 | -0.02 | -0.08 | 28.42 | 28.473 | 28.42 | 307 |
| 1727908200 | 28.4972 | 0.01 | 0.04 | 28.4868 | 28.4972 | 28.4301 | 191 |
| 1727821800 | 28.4868 | -0.07 | -0.24 | 28.5548 | 28.5548 | 28.4868 | 25 |
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
