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 | 0.03 | 0.104456824513 | 28.72 | 28.8 | 28.6787 | 7789 | 28.71149082 | SP |
| 4 | 0.16 | 0.559636236446 | 28.59 | 28.8 | 28.56 | 8926 | 28.6916517 | SP |
| 12 | 0.5 | 1.76991150442 | 28.25 | 28.8 | 28.19 | 14614 | 28.5025362 | SP |
| 26 | 1.06 | 3.82809678584 | 27.69 | 28.8 | 26.715 | 11761 | 28.19400782 | SP |
| 52 | 3.065 | 11.9330348452 | 25.685 | 28.8 | 25.4618 | 19212 | 26.81665383 | SP |
| 156 | 3.25 | 12.7450980392 | 25.5 | 28.8 | 20.4828 | 17077 | 24.70142703 | SP |
| 260 | 3.25 | 12.7450980392 | 25.5 | 28.8 | 20.4828 | 17077 | 24.70142703 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 28.75 | 0.03 | 0.10 | 28.66 | 28.77 | 28.66 | 7209 |
| 1734651000 | 28.72 | 0.03 | 0.09 | 28.6948 | 28.7268 | 28.6787 | 1484 |
| 1734564600 | 28.6948 | -0.05 | -0.18 | 28.7452 | 28.8 | 28.68 | 20862 |
| 1734478200 | 28.7452 | 0.05 | 0.16 | 28.7 | 28.7614 | 28.7 | 1837 |
| 1734391800 | 28.7 | -0.04 | -0.14 | 28.69 | 28.78 | 28.69 | 3680 |
| 1734132600 | 28.74 | 0.03 | 0.12 | 28.72 | 28.77 | 28.7 | 11082 |
| 1734046200 | 28.7051 | -0.02 | -0.08 | 28.735 | 28.735 | 28.68 | 3705 |
| 1733959800 | 28.7294 | -0.01 | -0.05 | 28.7443 | 28.76 | 28.69 | 5917 |
| 1733873400 | 28.7443 | 0.02 | 0.07 | 28.67 | 28.77 | 28.67 | 8197 |
| 1733787000 | 28.7249 | 0.01 | 0.04 | 28.67 | 28.76 | 28.67 | 14924 |
| 1733527800 | 28.7127 | 0.01 | 0.04 | 28.66 | 28.7218 | 28.66 | 1162 |
| 1733441400 | 28.7002 | 0 | 0.00 | 28.6992 | 28.7087 | 28.66 | 2010 |
| 1733355000 | 28.6992 | 0.01 | 0.05 | 28.7 | 28.73 | 28.661 | 8820 |
| 1733268600 | 28.6852 | 0.03 | 0.09 | 28.65 | 28.73 | 28.64 | 40279 |
| 1733182200 | 28.66 | -0.02 | -0.07 | 28.65 | 28.7286 | 28.6407 | 12971 |
| 1732917840 | 28.68 | 0.01 | 0.02 | 28.63 | 28.68 | 28.63 | 3328 |
| 1732750200 | 28.6749 | 0.05 | 0.17 | 28.72 | 28.72 | 28.6201 | 9348 |
| 1732663800 | 28.6252 | -0.01 | -0.02 | 28.56 | 28.64 | 28.56 | 11342 |
| 1732577400 | 28.6302 | -0.01 | -0.03 | 28.62 | 28.6488 | 28.61 | 1750 |
| 1732318200 | 28.6402 | 0.02 | 0.05 | 28.59 | 28.6664 | 28.59 | 6895 |
| 1732231800 | 28.6252 | 0.01 | 0.03 | 28.59 | 28.6594 | 28.58 | 12509 |
| 1732145400 | 28.6152 | 0.03 | 0.09 | 28.58 | 28.6432 | 28.5613 | 4624 |
| 1732059000 | 28.59 | 0.01 | 0.02 | 28.6 | 28.67 | 28.57 | 8948 |
| 1731972600 | 28.5849 | 0.01 | 0.02 | 28.5798 | 28.6099 | 28.55 | 6410 |
| 1731713400 | 28.5798 | 0.01 | 0.03 | 28.6 | 28.6099 | 28.5611 | 5826 |
| 1731627000 | 28.57 | -0.03 | -0.12 | 28.54 | 28.64 | 28.54 | 4313 |
| 1731540600 | 28.6046 | 0 | 0.02 | 28.5998 | 28.6171 | 28.5715 | 2459 |
| 1731454200 | 28.5998 | 0.04 | 0.14 | 28.56 | 28.6057 | 28.5568 | 2836 |
| 1731367800 | 28.56 | -0.03 | -0.10 | 28.58 | 28.61 | 28.556 | 9577 |
| 1731108600 | 28.5899 | 0.01 | 0.04 | 28.5798 | 28.64 | 28.56 | 182514 |
| 1731022200 | 28.5798 | 0.02 | 0.09 | 28.555 | 28.58 | 28.53 | 7905 |
| 1730935800 | 28.555 | 0.13 | 0.44 | 28.67 | 28.67 | 28.4969 | 20457 |
| 1730849400 | 28.43 | 0 | 0.02 | 28.4254 | 28.5299 | 28.4254 | 43665 |
| 1730763000 | 28.4254 | 0.02 | 0.05 | 28.38 | 28.4399 | 28.38 | 17860 |
| 1730500200 | 28.4102 | 0.06 | 0.21 | 28.39 | 28.46 | 28.39 | 21051 |
| 1730413800 | 28.35 | -0.1 | -0.34 | 28.445 | 28.461 | 28.34 | 3168 |
| 1730327400 | 28.4475 | 0 | 0.00 | 28.4 | 28.47 | 28.4 | 6140 |
| 1730241000 | 28.4472 | 0.03 | 0.09 | 28.35 | 28.45 | 28.35 | 4367 |
| 1730154600 | 28.422 | 0.01 | 0.04 | 28.42 | 28.4683 | 28.41 | 8722 |
| 1729895400 | 28.4104 | -0.01 | -0.03 | 28.47 | 28.47 | 28.4104 | 16930 |
| 1729809000 | 28.4202 | -0.01 | -0.02 | 28.47 | 28.47 | 28.3709 | 11841 |
| 1729722600 | 28.4252 | -0.01 | -0.04 | 28.51 | 28.51 | 28.3801 | 54095 |
| 1729636200 | 28.4354 | 0 | 0.00 | 28.4352 | 28.47 | 28.3801 | 1150 |
| 1729549800 | 28.4352 | 0.04 | 0.12 | 28.34 | 28.47 | 28.34 | 7388 |
| 1729290600 | 28.4 | -0 | -0.00 | 28.36 | 28.42 | 28.36 | 14554 |
| 1729204200 | 28.4002 | 0.01 | 0.04 | 28.46 | 28.46 | 28.36 | 5067 |
| 1729117800 | 28.39 | 0.03 | 0.09 | 28.31 | 28.39 | 28.31 | 1441 |
| 1729031400 | 28.365 | -0.03 | -0.09 | 28.3901 | 28.41 | 28.33 | 9690 |
| 1728945000 | 28.3901 | 0.03 | 0.12 | 28.31 | 28.3904 | 28.31 | 9849 |
| 1728685800 | 28.3553 | 0.07 | 0.25 | 28.23 | 28.4 | 28.23 | 15245 |
| 1728599400 | 28.285 | -0.04 | -0.12 | 28.26 | 28.32 | 28.26 | 24832 |
| 1728513000 | 28.3203 | 0 | 0.00 | 28.2 | 28.3203 | 28.2 | 8897 |
| 1728426600 | 28.3196 | 0.08 | 0.30 | 28.21 | 28.3196 | 28.21 | 7577 |
| 1728340200 | 28.2359 | -0.06 | -0.23 | 28.26 | 28.29 | 28.2 | 6275 |
| 1728081000 | 28.3 | 0.07 | 0.26 | 28.2269 | 28.3 | 28.22 | 3586 |
| 1727994600 | 28.2269 | -0.03 | -0.10 | 28.27 | 28.27 | 28.22 | 3694 |
| 1727908200 | 28.2554 | 0.04 | 0.14 | 28.215 | 28.27 | 28.215 | 7014 |
| 1727821800 | 28.215 | -0.13 | -0.44 | 28.34 | 28.34 | 28.19 | 3256 |
| 1727735400 | 28.34 | 0.07 | 0.24 | 28.21 | 28.34 | 28.21 | 98099 |
| 1727476200 | 28.271 | -0.04 | -0.14 | 28.25 | 28.3134 | 28.25 | 8811 |
| 1727389800 | 28.31 | 0.01 | 0.05 | 28.37 | 28.37 | 28.24 | 15694 |
| 1727303400 | 28.295 | 0.01 | 0.05 | 28.2801 | 28.32 | 28.27 | 3155 |
| 1727217000 | 28.2801 | 0.03 | 0.09 | 28.21 | 28.285 | 28.21 | 3268 |
| 1727130600 | 28.2548 | 0.02 | 0.06 | 28.238 | 28.29 | 28.2101 | 6689 |
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
