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 | -0.13 | -0.430748840292 | 30.18 | 30.44 | 29.5 | 134755 | 30.13744175 | SP |
| 4 | -0.44 | -1.44309609708 | 30.49 | 30.61 | 29.15 | 136035 | 30.12628109 | SP |
| 12 | -3.17 | -9.54244431066 | 33.22 | 33.58 | 29.15 | 131776 | 31.6989778 | SP |
| 26 | -8.14 | -21.3144802304 | 38.19 | 40.23 | 29.15 | 145248 | 34.16541935 | SP |
| 52 | -21.64 | -41.8649642097 | 51.69 | 52.35 | 29.15 | 317952 | 43.6402029 | SP |
| 156 | -30.37 | -50.2648129758 | 60.42 | 60.54 | 29.15 | 386821 | 48.02881299 | SP |
| 260 | -30.37 | -50.2648129758 | 60.42 | 60.54 | 29.15 | 386821 | 48.02881299 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 30.08 | -0.24 | -0.79 | 30.35 | 30.5 | 30.05 | 99217 |
| 1738884900 | 30.32 | -0.12 | -0.39 | 30.27 | 30.355 | 30.21 | 159847 |
| 1738798500 | 30.44 | 0.28 | 0.93 | 30.07 | 30.44 | 30.05 | 82420 |
| 1738712100 | 30.16 | 0.25 | 0.84 | 29.96 | 30.1882 | 29.95 | 104175 |
| 1738625700 | 29.91 | -0.15 | -0.50 | 29.7 | 30.0999 | 29.5 | 207459 |
| 1738366500 | 30.06 | 0.06 | 0.20 | 30.18 | 30.29 | 30.031 | 119876 |
| 1738280100 | 30 | 0.12 | 0.40 | 29.85 | 30.08 | 29.7885 | 118180 |
| 1738193700 | 29.88 | 0.04 | 0.13 | 29.9 | 29.93 | 29.6519 | 201870 |
| 1738107300 | 29.84 | 0.44 | 1.50 | 29.48 | 29.86 | 29.27 | 63906 |
| 1738020900 | 29.4 | -0.89 | -2.94 | 29.4 | 29.62 | 29.15 | 204034 |
| 1737761700 | 30.29 | -0.32 | -1.05 | 30.53 | 30.53 | 30.2395 | 125861 |
| 1737675300 | 30.61 | 0 | 0.00 | 30.61 | 30.61 | 30.61 | 0 |
| 1737588900 | 30.61 | 0.21 | 0.69 | 30.6 | 30.61 | 30.54 | 80980 |
| 1737502500 | 30.4 | 0.1 | 0.33 | 30.53 | 30.53 | 30.2 | 258245 |
| 1737156900 | 30.3 | 0.25 | 0.83 | 30.3 | 30.31 | 30.23 | 80547 |
| 1737070500 | 30.05 | -0.49 | -1.60 | 30.34 | 30.3947 | 30.05 | 82107 |
| 1736984100 | 30.54 | 0.28 | 0.93 | 30.54 | 30.58 | 30.48 | 106204 |
| 1736897700 | 30.26 | 0.08 | 0.27 | 30.31 | 30.3818 | 30.0501 | 107030 |
| 1736811300 | 30.18 | -0.06 | -0.20 | 29.95 | 30.21 | 29.8508 | 202936 |
| 1736552100 | 30.24 | -0.33 | -1.08 | 30.49 | 30.49 | 30.03 | 142955 |
| 1736379300 | 30.57 | -0.24 | -0.78 | 30.52 | 30.6 | 30.352 | 70444 |
| 1736292900 | 30.81 | -0.49 | -1.57 | 31.4 | 31.4 | 30.7 | 118068 |
| 1736206500 | 31.3 | 0.16 | 0.51 | 31.27 | 31.315 | 31.26 | 153857 |
| 1735947300 | 31.14 | 0.19 | 0.61 | 31.03 | 31.1678 | 31.03 | 98976 |
| 1735860900 | 30.95 | 0.09 | 0.29 | 31.01 | 31.05 | 30.67 | 163420 |
| 1735688100 | 30.86 | -0.41 | -1.31 | 31.11 | 31.14867 | 30.837 | 134630 |
| 1735601700 | 31.27 | -0.36 | -1.14 | 31.26 | 31.51 | 31.0643 | 175225 |
| 1735342500 | 31.63 | -0.38 | -1.19 | 31.84 | 31.84 | 31.33 | 221194 |
| 1735256100 | 32.009999 | -0.2 | -0.62 | 31.92 | 32.08 | 31.801 | 112183 |
| 1735077840 | 32.21 | 0.17 | 0.53 | 32.14 | 32.215 | 32.13 | 65063 |
| 1734996900 | 32.04 | 0.23 | 0.72 | 31.89 | 32.0501 | 31.815 | 145596 |
| 1734737700 | 31.81 | 0.2 | 0.63 | 31.4 | 31.84 | 31.4 | 128000 |
| 1734651300 | 31.61 | -0.35 | -1.10 | 31.97 | 31.97 | 31.59 | 128217 |
| 1734564900 | 31.96 | -1.12 | -3.39 | 33.06 | 33.159999 | 31.86 | 148516 |
| 1734478500 | 33.08 | -0.08 | -0.24 | 33.159999 | 33.18 | 32.99 | 91282 |
| 1734392100 | 33.159999 | 0.13 | 0.39 | 33.11 | 33.1799 | 33.11 | 115294 |
| 1734132900 | 33.03 | 0.11 | 0.33 | 33.06 | 33.06 | 32.97 | 82085 |
| 1734046500 | 32.92 | -0.41 | -1.23 | 33.02 | 33.0492 | 32.8876 | 90665 |
| 1733960100 | 33.33 | 0.16 | 0.48 | 33.369999 | 33.369999 | 33.33 | 75543 |
| 1733873700 | 33.17 | -0.04 | -0.12 | 33.24 | 33.35 | 33.115 | 116812 |
| 1733787300 | 33.21 | -0.21 | -0.63 | 33.369999 | 33.47 | 33.151 | 142756 |
| 1733528100 | 33.42 | 0.11 | 0.33 | 33.33 | 33.439999 | 33.33 | 96771 |
| 1733441700 | 33.31 | -0.26 | -0.77 | 33.32 | 33.409999 | 33.27 | 69512 |
| 1733355300 | 33.57 | 0.15 | 0.45 | 33.49 | 33.58 | 33.49 | 104580 |
| 1733268900 | 33.42 | 0.13 | 0.39 | 33.29 | 33.45 | 33.22 | 84904 |
| 1733182500 | 33.29 | 0.11 | 0.33 | 33.2 | 33.32 | 33.2 | 102462 |
| 1732917840 | 33.18 | 0.1 | 0.30 | 33.09 | 33.2 | 33.09 | 84660 |
| 1732750500 | 33.08 | -0.47 | -1.40 | 33.29 | 33.29 | 32.85 | 90743 |
| 1732664100 | 33.549999 | 0.16 | 0.48 | 33.46 | 33.56 | 33.46 | 81069 |
| 1732577700 | 33.39 | 0.13 | 0.39 | 33.47 | 33.47 | 33.259999 | 144364 |
| 1732318500 | 33.259999 | 0.14 | 0.42 | 33.119999 | 33.29 | 33.0739 | 136567 |
| 1732232100 | 33.119999 | 0.03 | 0.09 | 33.009999 | 33.205 | 32.619999 | 492788 |
| 1732145700 | 33.09 | -0.02 | -0.06 | 33.11 | 33.11 | 32.659999 | 133515 |
| 1732059300 | 33.11 | 0.16 | 0.49 | 32.84 | 33.14 | 32.81 | 86281 |
| 1731972900 | 32.95 | 0.19 | 0.58 | 32.84 | 32.99 | 32.83 | 166379 |
| 1731713700 | 32.759999 | -0.78 | -2.33 | 33.22 | 33.24 | 32.659999 | 210060 |
| 1731627300 | 33.54 | -0.51 | -1.50 | 33.77 | 33.775 | 33.5292 | 97347 |
| 1731540900 | 34.05 | 0.01 | 0.03 | 34.02 | 34.195 | 33.94 | 138282 |
| 1731454500 | 34.04 | 0.02 | 0.06 | 33.96 | 34.09 | 33.84 | 98229 |
| 1731368100 | 34.02 | 0.05 | 0.15 | 33.99 | 34.08 | 33.82 | 167391 |
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
