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 | -0.06 | -0.21164021164 | 28.35 | 28.725 | 27.82 | 9849 | 28.50773576 | SP |
| 4 | 0.34 | 1.21645796064 | 27.95 | 28.725 | 27 | 10947 | 28.13349015 | SP |
| 12 | -3.415 | -10.7711717395 | 31.705 | 32.36 | 27 | 10408 | 28.85997085 | SP |
| 26 | -0.07 | -0.24682651622 | 28.36 | 32.36 | 27 | 7158 | 29.43726179 | SP |
| 52 | 0.5 | 1.79920834833 | 27.79 | 32.36 | 26.95 | 15653 | 28.76734909 | SP |
| 156 | 3.21 | 12.7990430622 | 25.08 | 32.36 | 24.09 | 24467 | 26.7431194 | SP |
| 260 | 3.21 | 12.7990430622 | 25.08 | 32.36 | 24.09 | 24467 | 26.7431194 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 28.57 | 0.37 | 1.31 | 27.82 | 28.57 | 27.82 | 17374 |
| 1738366500 | 28.2 | -0.3 | -1.05 | 28.608 | 28.68 | 28.2 | 4571 |
| 1738280100 | 28.5 | 0 | 0.00 | 28.46 | 28.725 | 28.41 | 9666 |
| 1738193700 | 28.5 | -0.07 | -0.25 | 28.37 | 28.53 | 28.37 | 9975 |
| 1738107300 | 28.57 | 0.07 | 0.25 | 28.35 | 28.59 | 28.35 | 7259 |
| 1738020900 | 28.5 | 0.03 | 0.11 | 28.47 | 28.5 | 28.3201 | 9653 |
| 1737761700 | 28.47 | -0.07 | -0.25 | 28.41 | 28.6 | 28.41 | 10548 |
| 1737675300 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1737588900 | 28.54 | 0.15 | 0.53 | 28.49 | 28.54 | 28.47 | 7189 |
| 1737502500 | 28.39 | -0.1 | -0.35 | 28.46 | 28.565 | 28.39 | 7840 |
| 1737156900 | 28.49 | 0.4 | 1.42 | 28.24 | 28.49 | 28.24 | 4009 |
| 1737070500 | 28.09 | -0.12 | -0.43 | 27.98 | 28.21 | 27.98 | 11629 |
| 1736984100 | 28.21 | 0.47 | 1.69 | 27.91 | 28.21 | 27.91 | 5010 |
| 1736897700 | 27.74 | 0.28 | 1.02 | 27.53 | 27.74 | 27.4799 | 47108 |
| 1736811300 | 27.46 | 0.08 | 0.29 | 27 | 27.49 | 27 | 4114 |
| 1736552100 | 27.38 | -0.55 | -1.97 | 27.47 | 27.49 | 27.35 | 3559 |
| 1736379300 | 27.93 | 0.14 | 0.49 | 27.7 | 27.93 | 27.66 | 8238 |
| 1736292900 | 27.7944 | -0.19 | -0.66 | 27.95 | 28.024 | 27.71 | 17907 |
| 1736206500 | 27.98 | -0.03 | -0.11 | 27.99 | 28.25 | 27.95 | 7389 |
| 1735947300 | 28.01 | 0.3 | 1.08 | 27.8088 | 28.01 | 27.785 | 6254 |
| 1735860900 | 27.71 | -0.03 | -0.11 | 27.7 | 27.71 | 27.54 | 8387 |
| 1735688100 | 27.74 | -0.11 | -0.39 | 27.815 | 27.88 | 27.6549 | 182593 |
| 1735601700 | 27.85 | -3.09 | -9.99 | 27.57 | 27.93 | 27.57 | 33205 |
| 1735342500 | 30.94 | -0.39 | -1.24 | 31.08 | 31.2 | 30.83 | 9630 |
| 1735256100 | 31.3279 | 0.11 | 0.36 | 31.16 | 31.39 | 31.15 | 5632 |
| 1735077840 | 31.215 | 0.27 | 0.89 | 31.07 | 31.215 | 31.07 | 4452 |
| 1734996900 | 30.94 | 0.11 | 0.36 | 30.72 | 31.06 | 30.72 | 4899 |
| 1734737700 | 30.83 | 0.28 | 0.93 | 30.535 | 31.03 | 30.535 | 5222 |
| 1734651300 | 30.5456 | -0.1 | -0.34 | 30.6388 | 30.71 | 30.5456 | 5128 |
| 1734564900 | 30.65 | -1.02 | -3.22 | 31.74 | 31.74 | 30.65 | 2803 |
| 1734478500 | 31.67 | -0.2 | -0.62 | 31.71 | 31.71 | 31.54 | 8083 |
| 1734392100 | 31.8664 | 0.17 | 0.52 | 31.8999 | 31.8999 | 31.82 | 3481 |
| 1734132900 | 31.7 | -0.11 | -0.34 | 31.75 | 31.8 | 31.7 | 3450 |
| 1734046500 | 31.8087 | -0.15 | -0.47 | 31.95 | 31.95 | 31.8087 | 2587 |
| 1733960100 | 31.9597 | 0.22 | 0.69 | 32.02 | 32.03 | 31.9439 | 8420 |
| 1733873700 | 31.7412 | -0.11 | -0.34 | 31.88 | 31.89 | 31.7412 | 2969 |
| 1733787300 | 31.85 | -0.28 | -0.87 | 32.1559 | 32.1559 | 31.85 | 1986 |
| 1733528100 | 32.1288 | 0.02 | 0.06 | 32.159999 | 32.159999 | 32.1004 | 2301 |
| 1733441700 | 32.11 | -0.12 | -0.37 | 32.13 | 32.1599 | 32.0797 | 5239 |
| 1733355300 | 32.229999 | 0.12 | 0.37 | 32.06 | 32.229999 | 32.06 | 1987 |
| 1733268900 | 32.11 | 0.06 | 0.19 | 32.06 | 32.119999 | 32 | 3989 |
| 1733182500 | 32.049999 | 0 | 0.00 | 32.049999 | 32.17 | 32.049999 | 2016 |
| 1732917840 | 32.049999 | -0.07 | -0.23 | 32.18 | 32.22 | 32.049999 | 3668 |
| 1732750500 | 32.1226 | 0.12 | 0.38 | 31.99 | 32.1226 | 31.95 | 8060 |
| 1732664100 | 32 | -0.01 | -0.02 | 31.9851 | 32.06 | 31.95 | 5121 |
| 1732577700 | 32.0052 | 0.28 | 0.87 | 32.049999 | 32.049999 | 31.94 | 5751 |
| 1732318500 | 31.73 | 0.13 | 0.41 | 31.74 | 31.76 | 31.73 | 1658 |
| 1732232100 | 31.6 | 0.29 | 0.93 | 31.505 | 31.6 | 31.505 | 2295 |
| 1732145700 | 31.31 | 0.02 | 0.06 | 31.2099 | 31.31 | 31.08 | 2711 |
| 1732059300 | 31.29 | 0.17 | 0.55 | 31.15 | 31.29 | 31.1177 | 4741 |
| 1731972900 | 31.12 | 0.25 | 0.81 | 30.64 | 31.26 | 30.64 | 8949 |
| 1731713700 | 30.87 | -0.54 | -1.72 | 31.07 | 32.36 | 30.4 | 6714 |
| 1731627300 | 31.41 | -0.14 | -0.44 | 31.53 | 31.6 | 31.41 | 5391 |
| 1731540900 | 31.55 | -0.11 | -0.34 | 31.7 | 31.75 | 31.55 | 2763 |
| 1731454500 | 31.6563 | -0.19 | -0.58 | 31.705 | 31.77 | 31.6563 | 4057 |
| 1731368100 | 31.842 | 0.08 | 0.26 | 31.9 | 31.92 | 31.79 | 3133 |
| 1731108900 | 31.76 | 0.09 | 0.28 | 31.68 | 31.85 | 31.68 | 4094 |
| 1731022500 | 31.67 | 0.16 | 0.51 | 31.6116 | 31.799 | 31.6116 | 10298 |
| 1730936100 | 31.51 | 0.61 | 1.97 | 31.45 | 31.51 | 31.391 | 3600 |
| 1730849700 | 30.9 | 0.44 | 1.44 | 30.7899 | 30.9 | 30.7699 | 4365 |
| 1730763300 | 30.46 | -0.05 | -0.17 | 30.49 | 30.56 | 30.46 | 2777 |
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
