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 | -0.34 | -1.22566690699 | 27.74 | 29.945 | 27.2 | 168053 | 28.60712442 | CS |
| 4 | 4.8 | 21.2389380531 | 22.6 | 29.945 | 22.35 | 282962 | 26.28933696 | CS |
| 12 | -2.51 | -8.39184219325 | 29.91 | 32.46 | 21.795 | 208456 | 26.78918349 | CS |
| 26 | -4.16 | -13.1812420786 | 31.56 | 32.46 | 21.795 | 147735 | 27.2704523 | CS |
| 52 | 8.87 | 47.8683216406 | 18.53 | 39.705 | 16.9 | 138897 | 28.01504865 | CS |
| 156 | 26.32 | 2437.03703704 | 1.08 | 39.705 | 0.641 | 250718 | 6.69070732 | CS |
| 260 | 23.71 | 642.547425474 | 3.69 | 39.705 | 0.641 | 334228 | 4.26497759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 27.4 | -0.47 | -1.69 | 27.86 | 28.13 | 26.45 | 169998 |
| 1783636500 | 27.87 | -0.86 | -2.99 | 28.61 | 29.24 | 27.63 | 179049 |
| 1783550100 | 28.73 | -0.24 | -0.81 | 28.3 | 29.2 | 27.9 | 135961 |
| 1783463700 | 28.965 | 0.07 | 0.24 | 28.97 | 29.945 | 28.6 | 177791 |
| 1783377300 | 28.895 | 1.16 | 4.16 | 27.74 | 29 | 27.2 | 179411 |
| 1783031700 | 27.74 | 1.05 | 3.93 | 26.75 | 27.77 | 26.41 | 199261 |
| 1782945300 | 26.69 | -0.79 | -2.87 | 27.44 | 27.66 | 26.06 | 204116 |
| 1782858900 | 27.48 | 0.52 | 1.93 | 26.96 | 28.37 | 26.89 | 249388 |
| 1782772500 | 26.96 | 0.22 | 0.82 | 26.76 | 27.125 | 25.95 | 236047 |
| 1782513300 | 26.74 | 2.48 | 10.22 | 24.26 | 27.05 | 24.26 | 1589349 |
| 1782426900 | 24.26 | -1.36 | -5.31 | 25.58 | 26.1 | 24.01 | 270979 |
| 1782340500 | 25.62 | -1.18 | -4.40 | 27 | 27.9699 | 25.33 | 264242 |
| 1782254100 | 26.8 | 1.65 | 6.56 | 24.91 | 27.13 | 24.9 | 253790 |
| 1782167700 | 25.15 | 0.71 | 2.91 | 24.5 | 26.135 | 24.41 | 286851 |
| 1781822100 | 24.44 | 0.29 | 1.20 | 24.6 | 25.93 | 24.22 | 298698 |
| 1781735700 | 24.15 | 0.82 | 3.51 | 23.25 | 24.51 | 23.2 | 133830 |
| 1781649300 | 23.33 | -0.01 | -0.04 | 23.23 | 23.42 | 22.58 | 116943 |
| 1781562900 | 23.34 | 0.38 | 1.66 | 23.67 | 24.15 | 23.07 | 173217 |
| 1781303700 | 22.96 | 0.43 | 1.91 | 22.6 | 23.685 | 22.35 | 144398 |
| 1781217300 | 22.53 | 0.27 | 1.21 | 22.26 | 22.62 | 21.795 | 290551 |
| 1781130900 | 22.26 | -0.46 | -2.02 | 22.5 | 23.99 | 22.18 | 195493 |
| 1781044500 | 22.72 | 0.16 | 0.73 | 23.4 | 23.8237 | 22.2 | 243780 |
| 1780958100 | 22.555 | -0.35 | -1.51 | 23.47 | 23.66 | 22.24 | 153137 |
| 1780698900 | 22.9 | -1.21 | -5.02 | 24 | 24 | 22.24 | 130640 |
| 1780612500 | 24.11 | -0.46 | -1.87 | 24.57 | 25.05 | 23.88 | 215201 |
| 1780526100 | 24.57 | 0.08 | 0.33 | 24.6 | 24.93 | 24 | 181046 |
| 1780439700 | 24.49 | -2.43 | -9.03 | 26.91 | 27.19 | 24.395 | 276603 |
| 1780353300 | 26.92 | -0.74 | -2.68 | 28.25 | 28.75 | 26.58 | 219029 |
| 1780094100 | 27.66 | -0.07 | -0.25 | 27.73 | 28.52 | 27.25 | 138767 |
| 1780007700 | 27.73 | 0.33 | 1.20 | 27.46 | 27.78 | 27 | 115620 |
| 1779921300 | 27.4 | -1.35 | -4.70 | 28.61 | 28.905 | 27.08 | 148997 |
| 1779834900 | 28.75 | 0.41 | 1.45 | 28.33 | 29.05 | 27.41 | 244664 |
| 1779489300 | 28.34 | 1.84 | 6.94 | 28.61 | 31.89 | 27.64 | 958918 |
| 1779402900 | 26.5 | 0.24 | 0.91 | 26.05 | 26.6025 | 25.76 | 63899 |
| 1779316500 | 26.26 | -0.26 | -0.98 | 26.7 | 27.3 | 26.055 | 121791 |
| 1779230100 | 26.52 | -0.9 | -3.28 | 27.02 | 27.45 | 26.49 | 116176 |
| 1779143700 | 27.42 | -1.23 | -4.29 | 28.88 | 28.89 | 26.42 | 204154 |
| 1778884500 | 28.65 | -1.65 | -5.45 | 29.94 | 30.43 | 28.515 | 122217 |
| 1778798100 | 30.3 | -1.42 | -4.48 | 31.6 | 32.46 | 30.04 | 69466 |
| 1778711700 | 31.72 | 0.9 | 2.92 | 30.58 | 31.94 | 30.31 | 66470 |
| 1778625300 | 30.82 | 0.41 | 1.35 | 30.41 | 30.99 | 30.15 | 60760 |
| 1778538900 | 30.41 | 0.67 | 2.25 | 29.44 | 30.8267 | 28.9 | 87317 |
| 1778279700 | 29.74 | -1.19 | -3.85 | 30.54 | 31.5 | 29.16 | 143432 |
| 1778193300 | 30.93 | -0.43 | -1.37 | 31.22 | 31.89 | 30.72 | 163660 |
| 1778106900 | 31.36 | 1.81 | 6.13 | 29.55 | 31.615 | 29.49 | 156317 |
| 1778020500 | 29.55 | 1.73 | 6.22 | 27.83 | 29.78 | 27.83 | 534662 |
| 1777934100 | 27.82 | 0.45 | 1.64 | 27.32 | 29 | 27.32 | 341358 |
| 1777674900 | 27.37 | 0.42 | 1.56 | 26.83 | 27.9 | 26.55 | 70847 |
| 1777588500 | 26.95 | 0.62 | 2.35 | 26.63 | 26.95 | 26.15 | 56231 |
| 1777502100 | 26.33 | -0.67 | -2.48 | 26.95 | 28.2071 | 25.97 | 65580 |
| 1777415700 | 27 | -0.52 | -1.89 | 27.52 | 28.25 | 26.834 | 55465 |
| 1777329300 | 27.52 | -0.35 | -1.26 | 27.88 | 28.57 | 27.385 | 49258 |
| 1777070100 | 27.87 | -0.46 | -1.62 | 28.23 | 28.33 | 27.685 | 56979 |
| 1776983700 | 28.33 | 0.03 | 0.11 | 28.33 | 28.595 | 27.7 | 78980 |
| 1776897300 | 28.3 | 1.35 | 5.01 | 27.4 | 28.89 | 27.25 | 81030 |
| 1776810900 | 26.95 | -1.18 | -4.19 | 28.2 | 28.88 | 26.62 | 183018 |
| 1776724500 | 28.13 | -1.11 | -3.80 | 29.23 | 29.25 | 27.62 | 96705 |
| 1776465300 | 29.24 | -0.08 | -0.27 | 29.91 | 30.19 | 28.79 | 230446 |
| 1776378900 | 29.32 | -0.49 | -1.64 | 29.74 | 30.05 | 29.09 | 174983 |
| 1776292500 | 29.81 | 0.37 | 1.26 | 29.525 | 30.055 | 29.28 | 61438 |
| 1776206100 | 29.44 | 0.2 | 0.68 | 29.52 | 30.05 | 29.2 | 81150 |
| 1776119700 | 29.24 | 0.82 | 2.89 | 28.32 | 30.135 | 28.32 | 143178 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
