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 | -0.08 | -0.286635614475 | 27.91 | 27.96 | 27.06 | 6417806 | 27.4091975 | CS |
| 4 | 1.74 | 6.66922192411 | 26.09 | 29.35 | 25.485 | 12618451 | 27.99096899 | CS |
| 12 | -0.15 | -0.536097212295 | 27.98 | 30.06 | 25.485 | 9778393 | 27.83751564 | CS |
| 26 | 2.93 | 11.7670682731 | 24.9 | 30.06 | 21.81 | 9751081 | 25.85960666 | CS |
| 52 | 4.62 | 19.9052132701 | 23.21 | 30.06 | 21.81 | 10263686 | 25.71677397 | CS |
| 156 | 15.17 | 119.826224329 | 12.66 | 33.42 | 10.41 | 13957579 | 22.69422225 | CS |
| 260 | 13.85 | 99.0701001431 | 13.98 | 33.42 | 3.02 | 18229815 | 14.50542106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750400 | 27.32 | 0 | 0.00 | 27.41 | 27.77 | 27.245 | 6085494 |
| 1718664000 | 27.32 | 0.02 | 0.07 | 27.25 | 27.51 | 27.06 | 7117973 |
| 1718404800 | 27.3 | -0.38 | -1.37 | 27.63 | 27.73 | 27.23 | 5785745 |
| 1718318400 | 27.68 | -0.35 | -1.25 | 27.91 | 27.96 | 27.475 | 6682010 |
| 1718232000 | 28.03 | -0.34 | -1.20 | 28.46 | 28.535 | 27.84 | 5535190 |
| 1718145600 | 28.37 | 0.09 | 0.32 | 28.12 | 28.38 | 28.11 | 5184134 |
| 1718059200 | 28.28 | 0.41 | 1.47 | 27.96 | 28.48 | 27.93 | 6895690 |
| 1717800000 | 27.87 | -0.01 | -0.04 | 27.69 | 28.12 | 27.64 | 6439143 |
| 1717713600 | 27.88 | -0.08 | -0.29 | 27.85 | 28.02 | 27.78 | 11306947 |
| 1717627200 | 27.96 | 0.07 | 0.25 | 27.89 | 28.07 | 27.73 | 8185718 |
| 1717540800 | 27.89 | -0.52 | -1.83 | 28.1 | 28.2 | 27.685 | 11908429 |
| 1717454400 | 28.41 | -0.55 | -1.90 | 29 | 29.02 | 28.1495 | 10522305 |
| 1717195200 | 28.96 | 0.75 | 2.66 | 28.22 | 29 | 28.19 | 21566004 |
| 1717108800 | 28.21 | -0.47 | -1.64 | 28.63 | 29.03 | 28.14 | 29897946 |
| 1717022400 | 28.68 | 2.23 | 8.43 | 29.35 | 29.35 | 28.38 | 55089258 |
| 1716936000 | 26.45 | 0.89 | 3.48 | 25.73 | 26.57 | 25.71 | 15041836 |
| 1716590400 | 25.56 | -0.21 | -0.81 | 25.94 | 26.055 | 25.485 | 7330174 |
| 1716504000 | 25.77 | -0.11 | -0.43 | 26.09 | 26.2 | 25.54 | 6558122 |
| 1716417600 | 25.88 | -0.41 | -1.56 | 26.04 | 26.13 | 25.51 | 6964715 |
| 1716331200 | 26.29 | -0.17 | -0.64 | 26.31 | 26.53 | 26.17 | 5073772 |
| 1716244800 | 26.46 | 0.25 | 0.95 | 26.27 | 26.53 | 26.175 | 6169074 |
| 1715985600 | 26.21 | 0.08 | 0.31 | 26.27 | 26.36 | 26.1 | 5647780 |
| 1715899200 | 26.13 | -0.31 | -1.17 | 26.45 | 26.62 | 26.13 | 5072907 |
| 1715812800 | 26.44 | -0.13 | -0.49 | 26.44 | 26.6 | 25.925 | 5119107 |
| 1715726400 | 26.57 | 0.01 | 0.04 | 26.56 | 26.67 | 26.295 | 6259154 |
| 1715640000 | 26.56 | -0.03 | -0.11 | 26.73 | 26.9 | 26.395 | 6492808 |
| 1715380800 | 26.59 | -0.6 | -2.21 | 27.26 | 27.4 | 26.56 | 6863029 |
| 1715294400 | 27.19 | 0.21 | 0.78 | 27.1 | 27.225 | 26.98 | 5490112 |
| 1715208000 | 26.98 | -0.07 | -0.26 | 26.79 | 27.16 | 26.7899 | 6676816 |
| 1715121600 | 27.05 | 0.34 | 1.27 | 26.78 | 27.23 | 26.76 | 10730006 |
| 1715035200 | 26.71 | 0.37 | 1.40 | 26.57 | 27.025 | 26.505 | 10219197 |
| 1714776000 | 26.34 | 0.25 | 0.96 | 26.25 | 26.53 | 26.01 | 9055619 |
| 1714689600 | 26.09 | -0.01 | -0.04 | 26.46 | 27.04 | 26.015 | 16105921 |
| 1714603200 | 26.1 | -0.75 | -2.79 | 26.74 | 26.8192 | 25.87 | 11480107 |
| 1714516800 | 26.85 | -1.09 | -3.90 | 27.75 | 27.83 | 26.79 | 9708842 |
| 1714430400 | 27.94 | 0.17 | 0.61 | 27.67 | 27.95 | 27.61 | 7682436 |
| 1714171200 | 27.77 | 0.03 | 0.11 | 27.63 | 27.94 | 27.51 | 5872336 |
| 1714084800 | 27.74 | 0.21 | 0.76 | 27.61 | 27.82 | 27.27 | 5599128 |
| 1713998400 | 27.53 | -0.29 | -1.04 | 27.65 | 27.7399 | 27.395 | 5976825 |
| 1713912000 | 27.82 | 0.17 | 0.61 | 27.48 | 27.86 | 27.27 | 9098447 |
| 1713825600 | 27.65 | 0.15 | 0.55 | 27.29 | 27.9 | 26.945 | 7645811 |
| 1713566400 | 27.5 | 0.1 | 0.36 | 27.35 | 27.975 | 27.24 | 7841775 |
| 1713480000 | 27.4 | -0.28 | -1.01 | 27.77 | 27.86 | 27.33 | 9242002 |
| 1713393600 | 27.68 | -0.67 | -2.36 | 28.32 | 28.565 | 27.67 | 12216774 |
| 1713307200 | 28.35 | -0.42 | -1.46 | 28.63 | 28.64 | 28.06 | 11332368 |
| 1713220800 | 28.77 | -0.32 | -1.10 | 29.12 | 29.33 | 28.68 | 8947697 |
| 1712961600 | 29.09 | -0.37 | -1.26 | 29.77 | 30.06 | 29 | 7986121 |
| 1712875200 | 29.46 | -0.22 | -0.74 | 29.81 | 29.81 | 29.05 | 8443091 |
| 1712788800 | 29.68 | 0.4 | 1.37 | 29.26 | 29.72 | 29.17 | 8796988 |
| 1712702400 | 29.28 | -0.21 | -0.71 | 29.54 | 29.75 | 29.1 | 9905143 |
| 1712616000 | 29.49 | -0.2 | -0.67 | 29.75 | 29.81 | 29.39 | 8302297 |
| 1712356800 | 29.69 | 0.21 | 0.71 | 29.61 | 29.775 | 29.3 | 10919157 |
| 1712270400 | 29.48 | -0.02 | -0.07 | 29.58 | 29.69 | 29.3512 | 9858486 |
| 1712184000 | 29.5 | 0.71 | 2.47 | 28.87 | 29.52 | 28.835 | 10036061 |
| 1712097600 | 28.79 | 0.22 | 0.77 | 28.68 | 28.845 | 28.46 | 9677601 |
| 1712011200 | 28.57 | 0.23 | 0.81 | 28.46 | 28.68 | 28.155 | 10057194 |
| 1711665600 | 28.34 | 0.63 | 2.27 | 27.98 | 28.39 | 27.875 | 11669583 |
| 1711579200 | 27.71 | 0.27 | 0.98 | 27.34 | 27.72 | 27.28 | 8859516 |
| 1711492800 | 27.44 | -0.13 | -0.47 | 27.68 | 27.82 | 27.39 | 11675032 |
| 1711406400 | 27.57 | 0.47 | 1.73 | 27.19 | 27.75 | 27.19 | 8606729 |
| 1711147200 | 27.1 | -0.1 | -0.37 | 27.23 | 27.32 | 26.95 | 9519420 |
| 1711060800 | 27.2 | 0.1 | 0.37 | 27.18 | 27.395 | 27.04 | 10260651 |
| 1710974400 | 27.1 | 0.1 | 0.37 | 26.69 | 27.2852 | 26.6743 | 9418014 |
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
