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 | -1.68 | -7.82851817335 | 21.46 | 21.97 | 18.99 | 67577 | 20.59610446 | SP |
| 4 | -7.14 | -26.5230312036 | 26.92 | 27.33 | 18.99 | 53027 | 23.5666361 | SP |
| 12 | -12.31 | -38.360860081 | 32.09 | 34.2895 | 18.99 | 39695 | 27.01949167 | SP |
| 26 | -3.42 | -14.7413793103 | 23.2 | 34.2895 | 18.99 | 22726 | 26.57241916 | SP |
| 52 | -0.94 | -4.53667953668 | 20.72 | 34.2895 | 16.17 | 13884 | 25.42583561 | SP |
| 156 | -5.24 | -20.9432454037 | 25.02 | 34.2895 | 16.17 | 11290 | 25.30790714 | SP |
| 260 | -5.24 | -20.9432454037 | 25.02 | 34.2895 | 16.17 | 11290 | 25.30790714 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 19.78 | -0.12 | -0.60 | 19.4 | 19.78 | 18.99 | 24615 |
| 1741131000 | 19.9 | -0.93 | -4.46 | 19.76 | 20.65 | 19.3203 | 68753 |
| 1741044600 | 20.83 | -0.46 | -2.16 | 21.9 | 21.97 | 20.3499 | 75058 |
| 1740785400 | 21.29 | 0.68 | 3.30 | 20.54 | 21.2984 | 19.99 | 70643 |
| 1740699000 | 20.61 | -0.51 | -2.41 | 21.46 | 21.685 | 20.5101 | 98815 |
| 1740612600 | 21.12 | -0.85 | -3.87 | 22.12 | 22.415 | 21.07 | 29389 |
| 1740526200 | 21.97 | -2.03 | -8.46 | 23.88 | 23.89 | 21.7 | 51177 |
| 1740439800 | 24 | -0.67 | -2.72 | 24.66 | 25.15 | 23.7 | 32615 |
| 1740180600 | 24.67 | -1.18 | -4.56 | 25.87 | 25.87 | 24.45 | 41108 |
| 1740094200 | 25.85 | -0.35 | -1.33 | 26.19 | 26.2497 | 25.44 | 31675 |
| 1740007800 | 26.1984 | 0.38 | 1.47 | 25.8 | 26.58 | 25.8 | 26578 |
| 1739921400 | 25.82 | -0.1 | -0.39 | 26.09 | 26.09 | 25.565 | 46474 |
| 1739575800 | 25.92 | 0.13 | 0.50 | 26.29 | 26.29 | 25.4494 | 22158 |
| 1739489400 | 25.7914 | 1.25 | 5.10 | 25.29 | 25.93 | 25.06 | 28377 |
| 1739403000 | 24.54 | 0.68 | 2.85 | 23.99 | 25.165 | 23.99 | 29267 |
| 1739316600 | 23.86 | -1.63 | -6.38 | 25.34 | 25.34 | 23.68 | 72840 |
| 1739230200 | 25.4852 | -0.74 | -2.84 | 25.89 | 26.2676 | 25.4852 | 93016 |
| 1738971000 | 26.23 | -0.61 | -2.27 | 27 | 27.33 | 26.17 | 53664 |
| 1738884600 | 26.84 | -0.36 | -1.32 | 26.92 | 27.06 | 26.33 | 111294 |
| 1738798200 | 27.2 | -1.86 | -6.40 | 27.865 | 27.865 | 27.0001 | 68585 |
| 1738711800 | 29.06 | 0.74 | 2.61 | 28.77 | 29.08 | 28.35 | 156379 |
| 1738625400 | 28.32 | -1.46 | -4.90 | 28.92 | 28.92 | 27.7609 | 114931 |
| 1738366200 | 29.78 | 0.18 | 0.61 | 29.31 | 30.859 | 29.31 | 53775 |
| 1738279800 | 29.6 | 1.14 | 4.01 | 30.18 | 30.18 | 28.5 | 58152 |
| 1738193400 | 28.46 | -0.66 | -2.26 | 29.06 | 29.19 | 28.35 | 28773 |
| 1738107000 | 29.118 | 0.03 | 0.10 | 29.03 | 29.33 | 28.51 | 53332 |
| 1738020600 | 29.0902 | -0.65 | -2.18 | 28.86 | 29.64 | 28.73 | 45954 |
| 1737761400 | 29.74 | -1.62 | -5.17 | 30.03 | 30.325 | 29.69 | 34946 |
| 1737675000 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1737588600 | 31.36 | -0.45 | -1.41 | 31.43 | 31.82 | 31.36 | 96079 |
| 1737502200 | 31.8099 | -0.06 | -0.19 | 32.619999 | 32.619999 | 30.9099 | 80566 |
| 1737156600 | 31.8699 | 0.67 | 2.15 | 31.73 | 32.47 | 31.57 | 57712 |
| 1737070200 | 31.2 | -0.67 | -2.11 | 31.74 | 31.74 | 30.96 | 7619 |
| 1736983800 | 31.874 | 1.73 | 5.75 | 30.9 | 31.92 | 30.9 | 7934 |
| 1736897400 | 30.1401 | -0.28 | -0.93 | 31.26 | 31.26 | 30.14 | 11634 |
| 1736811000 | 30.4245 | 0.45 | 1.51 | 29.19 | 30.4245 | 29.19 | 16854 |
| 1736551800 | 29.9716 | -0.05 | -0.18 | 29.85 | 30.13 | 29.32 | 11636 |
| 1736379000 | 30.025 | 0.2 | 0.66 | 30.24 | 30.24 | 29.55 | 3957 |
| 1736292600 | 29.8275 | -0.84 | -2.75 | 30.5 | 30.755 | 29.57 | 8611 |
| 1736206200 | 30.67 | -0.03 | -0.09 | 31.45 | 31.45 | 30.3 | 7550 |
| 1735947000 | 30.6982 | 1.73 | 5.96 | 29.22 | 30.78 | 29.2 | 18281 |
| 1735860600 | 28.971 | -1.3 | -4.29 | 29.85 | 30.01 | 28.66 | 14749 |
| 1735687800 | 30.27 | -0.62 | -2.01 | 31.02 | 31.11 | 30.27 | 13619 |
| 1735601400 | 30.89 | -0.44 | -1.40 | 30.87 | 31.15 | 30.652 | 27840 |
| 1735342200 | 31.3273 | -0.96 | -2.98 | 32.07 | 32.07 | 31.26 | 6906 |
| 1735255800 | 32.2901 | -0.08 | -0.26 | 32.439999 | 32.439999 | 32.049999 | 19067 |
| 1735077840 | 32.3738 | -0.14 | -0.42 | 31.525 | 32.409 | 31.525 | 8522 |
| 1734996600 | 32.509999 | 0.63 | 1.98 | 32.79 | 32.79 | 31.7277 | 16193 |
| 1734737400 | 31.8801 | -0.5 | -1.55 | 31.53 | 32.81 | 31.53 | 6098 |
| 1734651000 | 32.3821 | -0.33 | -1.00 | 33.25 | 33.25 | 31.8223 | 15232 |
| 1734564600 | 32.708399 | -1.33 | -3.92 | 33.69 | 34.2895 | 32.3404 | 12834 |
| 1734478200 | 34.0432 | 0.6 | 1.79 | 33.99 | 34.05 | 33.09 | 14165 |
| 1734391800 | 33.4438 | 1 | 3.09 | 32.77 | 33.4438 | 32.49 | 17607 |
| 1734132600 | 32.439999 | 0.67 | 2.12 | 32.1 | 32.439999 | 31.76 | 9741 |
| 1734046200 | 31.766 | -0.15 | -0.47 | 32.09 | 32.158499 | 31.6584 | 10163 |
| 1733959800 | 31.9148 | 1.12 | 3.64 | 31.3 | 31.9148 | 31 | 5376 |
| 1733873400 | 30.7951 | 0.65 | 2.16 | 29.91 | 31.1293 | 29.91 | 7420 |
| 1733787000 | 30.1446 | -0.05 | -0.15 | 30.83 | 30.83 | 29.56 | 10678 |
| 1733527800 | 30.19 | 1.09 | 3.76 | 29.31 | 30.19 | 29.31 | 4456 |
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
