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 | -0.8 | -2.66844563042 | 29.98 | 30.44 | 29.02 | 10571 | 29.20888728 | SP |
| 4 | -2.45 | -7.74581093898 | 31.63 | 31.85 | 29.02 | 4385 | 29.68267562 | SP |
| 12 | -2.004 | -6.42637249872 | 31.184 | 31.97 | 29.02 | 8126 | 30.76253176 | SP |
| 26 | -1.2827 | -4.21072327798 | 30.4627 | 32.1 | 29.02 | 3926 | 30.81884701 | SP |
| 52 | -0.67 | -2.2445561139 | 29.85 | 32.1 | 29.02 | 3748 | 30.81776255 | SP |
| 156 | -0.67 | -2.2445561139 | 29.85 | 32.1 | 29.02 | 3748 | 30.81776255 | SP |
| 260 | -0.67 | -2.2445561139 | 29.85 | 32.1 | 29.02 | 3748 | 30.81776255 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 29.18 | 0.08 | 0.28 | 29.45 | 29.45 | 29.14 | 1986 |
| 1741732200 | 29.099 | -0.18 | -0.61 | 29.2781 | 29.2781 | 29.02 | 43800 |
| 1741645800 | 29.2781 | -0.73 | -2.45 | 30.0125 | 30.0125 | 29.1 | 373 |
| 1741390200 | 30.0125 | 0.22 | 0.75 | 29.7889 | 30.0199 | 29.53 | 4292 |
| 1741303800 | 29.7889 | -0.45 | -1.49 | 29.98 | 30.44 | 29.78 | 2406 |
| 1741217400 | 30.24 | 0.29 | 0.97 | 29.9488 | 30.24 | 29.94 | 912 |
| 1741131000 | 29.9488 | -0.24 | -0.79 | 30.12 | 30.12 | 29.82 | 17390 |
| 1741044600 | 30.1877 | -0.72 | -2.34 | 30.786 | 30.786 | 30.1877 | 429 |
| 1740785400 | 30.9116 | 0.44 | 1.44 | 30.4725 | 30.9116 | 30.4 | 2456 |
| 1740699000 | 30.4725 | -0.48 | -1.55 | 31.18 | 31.18 | 30.4725 | 1154 |
| 1740612600 | 30.9538 | 0.04 | 0.12 | 30.9153 | 31.11 | 30.9153 | 192 |
| 1740526200 | 30.9153 | -0.18 | -0.57 | 31.0936 | 31.0936 | 30.8199 | 670 |
| 1740439800 | 31.0936 | -0.17 | -0.54 | 31.2629 | 31.2629 | 31.0936 | 163 |
| 1740180600 | 31.2629 | -0.48 | -1.51 | 31.7428 | 31.7428 | 31.2629 | 366 |
| 1740094200 | 31.7428 | -0.06 | -0.18 | 31.8016 | 31.8016 | 31.6483 | 475 |
| 1740007800 | 31.8016 | 0.09 | 0.28 | 31.7139 | 31.8016 | 31.7139 | 2419 |
| 1739921400 | 31.7139 | -0.05 | -0.14 | 31.85 | 31.85 | 31.685 | 3633 |
| 1739575800 | 31.7594 | 0 | 0.00 | 31.7584 | 31.7594 | 31.7584 | 25 |
| 1739489400 | 31.7584 | 0.25 | 0.79 | 31.63 | 31.7584 | 31.63 | 167 |
| 1739403000 | 31.5098 | -0.11 | -0.35 | 31.6191 | 31.6191 | 31.5098 | 720 |
| 1739316600 | 31.6191 | 0.06 | 0.19 | 31.5593 | 31.67 | 31.54 | 13842 |
| 1739230200 | 31.5593 | 0.2 | 0.65 | 31.59 | 31.61 | 31.521 | 3612 |
| 1738971000 | 31.3562 | -0.26 | -0.81 | 31.55 | 31.57 | 31.3562 | 620 |
| 1738884600 | 31.6131 | 0.07 | 0.22 | 31.65 | 31.65 | 31.58 | 4481 |
| 1738798200 | 31.5452 | 0.09 | 0.27 | 31.53 | 31.5452 | 31.53 | 1126 |
| 1738711800 | 31.4599 | 0.06 | 0.18 | 31.4021 | 31.4599 | 31.4021 | 1106 |
| 1738625400 | 31.4021 | -0.22 | -0.70 | 31.4656 | 31.4656 | 31.3694 | 513 |
| 1738366200 | 31.623 | -0.13 | -0.41 | 31.7532 | 31.7532 | 31.623 | 340 |
| 1738279800 | 31.7532 | 0.15 | 0.47 | 31.6041 | 31.7532 | 31.6041 | 5550 |
| 1738193400 | 31.6041 | -0.1 | -0.31 | 31.7016 | 31.7016 | 31.6041 | 139 |
| 1738107000 | 31.7016 | 0.23 | 0.73 | 31.4717 | 31.7016 | 31.4717 | 50 |
| 1738020600 | 31.4717 | -0.32 | -1.01 | 31.78 | 31.78 | 31.47 | 171 |
| 1737761400 | 31.7926 | 0.04 | 0.13 | 31.8061 | 31.8061 | 31.7926 | 212 |
| 1737675000 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 0 |
| 1737588600 | 31.75 | 0.13 | 0.40 | 31.625 | 31.79 | 31.625 | 80 |
| 1737502200 | 31.625 | 0.18 | 0.58 | 31.4411 | 31.67 | 31.4411 | 339 |
| 1737156600 | 31.4411 | 0.22 | 0.71 | 31.22 | 31.51 | 31.22 | 3484 |
| 1737070200 | 31.22 | -0.06 | -0.20 | 31.29 | 31.33 | 31.22 | 27666 |
| 1736983800 | 31.2817 | 0.46 | 1.50 | 31.11 | 31.35 | 31.11 | 1515 |
| 1736897400 | 30.8186 | -0.04 | -0.13 | 31.01 | 31.01 | 30.8186 | 772 |
| 1736811000 | 30.86 | 0.06 | 0.18 | 30.8034 | 30.86 | 30.55 | 230782 |
| 1736551800 | 30.8034 | -0.41 | -1.32 | 31.2157 | 31.2157 | 30.7422 | 9079 |
| 1736379000 | 31.2157 | -0.01 | -0.03 | 31.226 | 31.27 | 31.1221 | 46017 |
| 1736292600 | 31.226 | -0.28 | -0.89 | 31.5063 | 31.5063 | 31.155 | 179 |
| 1736206200 | 31.5063 | 0.2 | 0.64 | 31.3067 | 31.5063 | 31.3067 | 103 |
| 1735947000 | 31.3067 | 0.31 | 1.01 | 31.09 | 31.3067 | 31.09 | 54 |
| 1735860600 | 30.9945 | -0.05 | -0.16 | 31.0439 | 31.09 | 30.9945 | 62 |
| 1735687800 | 31.0439 | -0.19 | -0.61 | 31.2333 | 31.2333 | 31.0439 | 249 |
| 1735601400 | 31.2333 | -0.26 | -0.83 | 31.4934 | 31.4934 | 31.2333 | 7 |
| 1735342200 | 31.4934 | -0.48 | -1.49 | 31.825 | 31.825 | 31.47 | 207 |
| 1735255800 | 31.97 | 0.08 | 0.25 | 31.8894 | 31.97 | 31.841 | 465 |
| 1735077840 | 31.8894 | 0.26 | 0.83 | 31.6261 | 31.8894 | 31.6261 | 27 |
| 1734996600 | 31.6261 | 0.26 | 0.83 | 31.49 | 31.6261 | 31.49 | 1189 |
| 1734737400 | 31.3667 | 0.27 | 0.86 | 31.1 | 31.3667 | 31.1 | 2 |
| 1734651000 | 31.1 | -0.08 | -0.27 | 31.184 | 31.3 | 31.1 | 728 |
| 1734564600 | 31.184 | -0.72 | -2.27 | 31.9084 | 31.9084 | 31.184 | 44 |
| 1734478200 | 31.9084 | -0.11 | -0.36 | 32.022399 | 32.022399 | 31.9084 | 0 |
| 1734391800 | 32.022399 | 0.08 | 0.24 | 31.945 | 32.022399 | 31.945 | 5 |
| 1734132600 | 31.945 | -0.01 | -0.04 | 31.9564 | 31.9564 | 31.945 | 7 |
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
