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 | 0.1557 | 0.513353115727 | 30.33 | 31.11 | 30.33 | 4700 | 30.53452734 | SP |
| 4 | 3.0057 | 10.9377729258 | 27.48 | 31.11 | 27.28 | 14731 | 29.76888219 | SP |
| 12 | 4.5857 | 17.7054054054 | 25.9 | 31.11 | 25.5 | 12197 | 28.64298288 | SP |
| 26 | 3.9557 | 14.9102902375 | 26.53 | 31.11 | 23.7005 | 10905 | 27.73354163 | SP |
| 52 | 6.4657 | 26.9179850125 | 24.02 | 31.11 | 20.4 | 9049 | 26.22006967 | SP |
| 156 | 4.7057 | 18.2532971296 | 25.78 | 31.11 | 15.6494 | 14143 | 21.14096325 | SP |
| 260 | 4.7057 | 18.2532971296 | 25.78 | 31.11 | 15.6494 | 14143 | 21.14096325 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 30.4857 | 0.03 | 0.11 | 30.61 | 30.63 | 30.405 | 2479 |
| 1732663800 | 30.4522 | -0.28 | -0.91 | 30.73 | 30.73 | 30.4001 | 10392 |
| 1732577400 | 30.731 | 0.06 | 0.19 | 31.11 | 31.11 | 30.56 | 2398 |
| 1732318200 | 30.672 | 0.37 | 1.23 | 30.33 | 30.7 | 30.27 | 3632 |
| 1732231800 | 30.3 | -0.02 | -0.08 | 30.72 | 30.72 | 30.29 | 13499 |
| 1732145400 | 30.3238 | 0.05 | 0.16 | 30.34 | 30.34 | 30.165 | 2281 |
| 1732059000 | 30.2746 | 0.4 | 1.34 | 29.78 | 30.2746 | 29.715 | 76898 |
| 1731972600 | 29.8754 | 0.43 | 1.45 | 29.71 | 30.02 | 29.66 | 15042 |
| 1731713400 | 29.4494 | -0.11 | -0.36 | 29.54 | 29.54 | 29.25 | 8211 |
| 1731627000 | 29.5554 | -0.27 | -0.92 | 29.93 | 29.93 | 29.5554 | 8487 |
| 1731540600 | 29.8303 | -0.17 | -0.58 | 30.23 | 30.37 | 29.8303 | 11946 |
| 1731454200 | 30.0051 | -0.18 | -0.61 | 30.21 | 30.21 | 29.945 | 4006 |
| 1731367800 | 30.1879 | 0.49 | 1.63 | 30.37 | 30.39 | 30.14 | 26752 |
| 1731108600 | 29.7025 | 0.33 | 1.13 | 29.35 | 29.83 | 29.35 | 18384 |
| 1731022200 | 29.37 | 0.4 | 1.38 | 29.09 | 29.4399 | 29.0453 | 51647 |
| 1730935800 | 28.9691 | 1.02 | 3.65 | 28.55 | 28.99 | 28.375 | 7410 |
| 1730849400 | 27.95 | 0.64 | 2.33 | 27.4 | 27.95 | 27.4 | 8073 |
| 1730763000 | 27.3147 | -0.12 | -0.45 | 27.28 | 27.4224 | 27.28 | 1941 |
| 1730500200 | 27.4388 | 0.11 | 0.40 | 27.48 | 27.565 | 27.39 | 11093 |
| 1730413800 | 27.3283 | -0.88 | -3.12 | 27.83 | 27.83 | 27.2248 | 3798 |
| 1730327400 | 28.2073 | -0.33 | -1.14 | 28.37 | 28.3801 | 28.2073 | 6999 |
| 1730241000 | 28.5325 | 0.17 | 0.61 | 28.33 | 28.59 | 28.33 | 26630 |
| 1730154600 | 28.3601 | 0.16 | 0.58 | 28.47 | 28.47 | 28.3 | 37755 |
| 1729895400 | 28.1963 | 0.01 | 0.05 | 28.25 | 28.35 | 28.1963 | 44109 |
| 1729809000 | 28.1816 | 0.15 | 0.55 | 28.28 | 28.28 | 28.08 | 17411 |
| 1729722600 | 28.0285 | -0.43 | -1.50 | 28.3 | 28.3 | 27.97 | 4268 |
| 1729636200 | 28.4566 | 0.08 | 0.26 | 28.3 | 28.4566 | 28.3 | 6663 |
| 1729549800 | 28.3815 | -0.09 | -0.31 | 28.53 | 28.53 | 28.34 | 2575 |
| 1729290600 | 28.4686 | 0.05 | 0.17 | 28.51 | 28.51 | 28.44 | 12157 |
| 1729204200 | 28.42 | -0.08 | -0.28 | 28.74 | 28.74 | 28.39 | 65783 |
| 1729117800 | 28.5004 | 0.14 | 0.49 | 28.52 | 28.52 | 28.36 | 8143 |
| 1729031400 | 28.3616 | -0.48 | -1.66 | 28.78 | 28.78 | 28.32 | 20841 |
| 1728945000 | 28.84 | 0.5 | 1.75 | 28.5 | 28.84 | 28.4995 | 6450 |
| 1728685800 | 28.345 | 0.35 | 1.25 | 27.95 | 28.41 | 27.95 | 11502 |
| 1728599400 | 27.9937 | 0.01 | 0.05 | 27.86 | 28 | 27.86 | 5887 |
| 1728513000 | 27.9806 | 0.18 | 0.65 | 27.92 | 27.9806 | 27.695 | 5954 |
| 1728426600 | 27.8009 | 0.43 | 1.58 | 27.47 | 27.82 | 27.43 | 4392 |
| 1728340200 | 27.3686 | -0.2 | -0.73 | 27.46 | 27.4997 | 27.3686 | 4543 |
| 1728081000 | 27.57 | 0.49 | 1.81 | 27.47 | 27.57 | 27.2 | 7104 |
| 1727994600 | 27.08 | -0.14 | -0.50 | 27.11 | 27.24 | 26.96 | 16369 |
| 1727908200 | 27.2171 | 0.06 | 0.23 | 27.06 | 27.26 | 27.06 | 5302 |
| 1727821800 | 27.1553 | -0.4 | -1.47 | 27.75 | 27.75 | 27.1199 | 9576 |
| 1727735400 | 27.56 | -0.11 | -0.39 | 27.59 | 27.61 | 27.36 | 9306 |
| 1727476200 | 27.6683 | -0.02 | -0.08 | 27.84 | 27.84 | 27.64 | 4467 |
| 1727389800 | 27.6894 | 0.12 | 0.43 | 27.85 | 27.9 | 27.5 | 3338 |
| 1727303400 | 27.57 | -0.05 | -0.19 | 27.67 | 27.74 | 27.57 | 5365 |
| 1727217000 | 27.6215 | 0.21 | 0.76 | 27.64 | 27.64 | 27.3299 | 12047 |
| 1727130600 | 27.4123 | 0.1 | 0.35 | 27.37 | 27.48 | 27.34 | 14454 |
| 1726871400 | 27.3171 | -0.03 | -0.12 | 27.37 | 27.37 | 27.24 | 7299 |
| 1726785000 | 27.35 | 0.44 | 1.65 | 27.43 | 27.5 | 27.28 | 13654 |
| 1726698600 | 26.906 | 0.04 | 0.16 | 26.93 | 27.07 | 26.83 | 5261 |
| 1726612200 | 26.8635 | 0.07 | 0.27 | 26.97 | 26.97 | 26.81 | 4890 |
| 1726525800 | 26.79 | -0.02 | -0.09 | 26.72 | 26.82 | 26.56 | 4909 |
| 1726266600 | 26.8143 | 0.25 | 0.95 | 26.64 | 26.8497 | 26.64 | 2717 |
| 1726180200 | 26.5614 | 0.2 | 0.77 | 26.43 | 26.5614 | 26.4 | 9110 |
| 1726093800 | 26.3579 | 0.21 | 0.81 | 25.95 | 26.3579 | 25.75 | 1462 |
| 1726007400 | 26.1453 | 0.2 | 0.75 | 26.2 | 26.2 | 25.96 | 1333 |
| 1725921000 | 25.95 | 0.43 | 1.70 | 25.82 | 25.95 | 25.82 | 3109 |
| 1725661800 | 25.5169 | -0.36 | -1.41 | 25.9 | 25.98 | 25.5 | 8941 |
| 1725575400 | 25.8813 | -0.04 | -0.17 | 25.89 | 25.98 | 25.81 | 9820 |
| 1725489000 | 25.9247 | -0.15 | -0.57 | 26.02 | 26.122 | 25.9247 | 11342 |
| 1725402600 | 26.0733 | -0.73 | -2.73 | 26.76 | 26.76 | 26.0733 | 2742 |
| 1725057000 | 26.8063 | 0.3 | 1.12 | 26.52 | 26.8063 | 26.52 | 1063 |
| 1724970600 | 26.51 | 0.14 | 0.53 | 26.51 | 26.7097 | 26.51 | 2704 |
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
