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 | -0.91 | -3.18404478656 | 28.58 | 29.02 | 27.41 | 1506803 | 28.06649742 | CS |
| 4 | -2.8 | -9.18936659009 | 30.47 | 31.82 | 27.41 | 1209879 | 29.15443252 | CS |
| 12 | 0.35 | 1.28111273792 | 27.32 | 31.82 | 23.64 | 1419636 | 28.3137302 | CS |
| 26 | -3.03 | -9.86970684039 | 30.7 | 32.63 | 23.64 | 1583369 | 28.80806663 | CS |
| 52 | -14.04 | -33.6609925677 | 41.71 | 53.05 | 23.64 | 1495538 | 32.19009781 | CS |
| 156 | 1.17 | 4.41509433962 | 26.5 | 53.05 | 19.2022 | 1086831 | 32.75428783 | CS |
| 260 | 10.18 | 58.2046883934 | 17.49 | 53.05 | 16.78 | 1051623 | 31.82699227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 27.67 | -0.21 | -0.75 | 27.78 | 28.12 | 27.41 | 2443220 |
| 1718922900 | 27.88 | -0.39 | -1.38 | 28.12 | 29.02 | 27.81 | 1907585 |
| 1718750100 | 28.27 | 0.06 | 0.21 | 28.34 | 28.53 | 28.11 | 1350093 |
| 1718663700 | 28.21 | 0.19 | 0.68 | 28.02 | 28.29 | 27.58 | 1104150 |
| 1718404500 | 28.02 | -1.1 | -3.78 | 28.58 | 28.91 | 27.89 | 1665385 |
| 1718318100 | 29.12 | -0.47 | -1.59 | 29.47 | 29.76 | 28.77 | 1132051 |
| 1718231700 | 29.59 | 0.6 | 2.07 | 29.56 | 30.37 | 29.472 | 1737073 |
| 1718145300 | 28.99 | -1.05 | -3.50 | 29.3 | 29.679 | 28.41 | 2785325 |
| 1718058900 | 30.04 | 0.65 | 2.21 | 28.95 | 30.25 | 28.845 | 716515 |
| 1717799700 | 29.39 | -0.06 | -0.20 | 28.88 | 29.51 | 28.88 | 981506 |
| 1717713300 | 29.45 | -0.07 | -0.24 | 29.51 | 29.55 | 29.07 | 582084 |
| 1717626900 | 29.52 | 0.55 | 1.90 | 29.53 | 29.63 | 29.14 | 716533 |
| 1717540500 | 28.97 | -0.3 | -1.02 | 29.23 | 29.26 | 28.66 | 1116733 |
| 1717454100 | 29.27 | -0.87 | -2.89 | 29.91 | 30.11 | 28.715 | 1349724 |
| 1717194900 | 30.14 | 0.37 | 1.24 | 29.79 | 30.26 | 28.8627 | 1452327 |
| 1717108500 | 29.77 | -0.09 | -0.30 | 29.91 | 30.3799 | 29.68 | 664666 |
| 1717022100 | 29.86 | -0.93 | -3.02 | 30.14 | 30.4 | 29.485 | 864460 |
| 1716935700 | 30.79 | 0.18 | 0.59 | 31 | 31.82 | 30.63 | 1074184 |
| 1716590100 | 30.61 | 0.52 | 1.73 | 30.47 | 30.895 | 30.27 | 577432 |
| 1716503700 | 30.09 | -0.15 | -0.50 | 30.8 | 31 | 29.845 | 1448909 |
| 1716417300 | 30.24 | 1.47 | 5.11 | 29.02 | 30.67 | 28.98 | 1397674 |
| 1716330900 | 28.77 | -1.28 | -4.26 | 29.61 | 29.66 | 28.56 | 1194352 |
| 1716244500 | 30.05 | 0.4 | 1.35 | 29.65 | 30.425 | 29.475 | 1312261 |
| 1715985300 | 29.65 | -0.1 | -0.34 | 29.8 | 29.895 | 29.105 | 1001044 |
| 1715898900 | 29.75 | -0.15 | -0.50 | 29.9 | 30.48 | 29.65 | 1361888 |
| 1715812500 | 29.9 | 1.36 | 4.77 | 29 | 29.92 | 28.895 | 1588970 |
| 1715726100 | 28.54 | 1.27 | 4.66 | 27.53 | 28.59 | 27.4434 | 1246732 |
| 1715639700 | 27.27 | 0.51 | 1.91 | 27.11 | 27.98 | 26.74 | 1678971 |
| 1715380500 | 26.76 | -0.91 | -3.29 | 27.55 | 27.82 | 26.41 | 2746882 |
| 1715294100 | 27.67 | -1.69 | -5.76 | 25 | 28.06 | 23.64 | 7510604 |
| 1715207700 | 29.36 | -0.93 | -3.07 | 29.84 | 30.1 | 29.1 | 1097358 |
| 1715121300 | 30.29 | 0.2 | 0.66 | 30.2 | 30.725 | 30.2 | 849031 |
| 1715034900 | 30.09 | 0.12 | 0.40 | 30.18 | 30.33 | 29.77 | 701556 |
| 1714775700 | 29.97 | 0.37 | 1.25 | 30.45 | 30.65 | 29.72 | 703010 |
| 1714689300 | 29.6 | 0.79 | 2.74 | 29.48 | 29.675 | 28.635 | 1201132 |
| 1714602900 | 28.81 | -0.88 | -2.96 | 29.08 | 29.79 | 28.31 | 1210163 |
| 1714516500 | 29.69 | -0.56 | -1.85 | 29.89 | 30.5 | 29.67 | 1848988 |
| 1714430100 | 30.25 | 0.15 | 0.50 | 30.11 | 30.53 | 30.03 | 1415330 |
| 1714170900 | 30.1 | 0.97 | 3.33 | 29.05 | 30.33 | 28.98 | 1250440 |
| 1714084500 | 29.13 | 0.36 | 1.25 | 28.68 | 29.3 | 28.46 | 1130830 |
| 1713998100 | 28.77 | 2.2 | 8.28 | 27.91 | 28.81 | 27.805 | 2145913 |
| 1713911700 | 26.57 | 0.36 | 1.37 | 26.13 | 26.8 | 26.13 | 1214875 |
| 1713825300 | 26.21 | 0.12 | 0.46 | 26.24 | 26.335 | 25.54 | 2487723 |
| 1713566100 | 26.09 | -0.32 | -1.21 | 26.25 | 26.61 | 25.92 | 1713128 |
| 1713479700 | 26.41 | -0.77 | -2.83 | 26.94 | 26.94 | 26.0725 | 1531147 |
| 1713393300 | 27.18 | 0.18 | 0.67 | 27.02 | 27.585 | 27.01 | 1187085 |
| 1713306900 | 27 | 0.74 | 2.82 | 26.255 | 27.26 | 26.2 | 1274433 |
| 1713220500 | 26.26 | -0.58 | -2.16 | 27.05 | 27.24 | 26.23 | 839254 |
| 1712961300 | 26.84 | -1.36 | -4.82 | 27.77 | 27.86 | 26.69 | 1228077 |
| 1712874900 | 28.2 | 1.17 | 4.33 | 27.38 | 28.21 | 27.16 | 1213836 |
| 1712788500 | 27.03 | -0.93 | -3.33 | 27.0873 | 27.36 | 26.89 | 1044489 |
| 1712702100 | 27.96 | 1.31 | 4.92 | 27.15 | 27.97 | 27.02 | 1902161 |
| 1712615700 | 26.65 | 0.29 | 1.10 | 26.58 | 27.04 | 26.47 | 809907 |
| 1712356500 | 26.36 | 0.21 | 0.80 | 26.17 | 26.44 | 26.075 | 1204227 |
| 1712270100 | 26.15 | 0.41 | 1.59 | 26.02 | 26.66 | 25.86 | 1827585 |
| 1712183700 | 25.74 | 0.06 | 0.23 | 25.69 | 26.09 | 25.45 | 1211347 |
| 1712097300 | 25.68 | -1.17 | -4.36 | 26.43 | 26.43 | 25.68 | 1162943 |
| 1712010900 | 26.85 | -0.11 | -0.41 | 27.32 | 27.64 | 26.74 | 1247176 |
| 1711665300 | 26.96 | 0.16 | 0.60 | 26.87 | 27.22 | 26.865 | 1656934 |
| 1711578900 | 26.8 | 0.54 | 2.06 | 26.45 | 26.98 | 26.25 | 1342749 |
| 1711492500 | 26.26 | -0.28 | -1.06 | 26.75 | 26.79 | 26.205 | 1257030 |
| 1711406100 | 26.54 | -0.27 | -1.01 | 26.5 | 26.91 | 26.455 | 974671 |
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
