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 | 3.4 | 16.3776493256 | 20.76 | 24.4 | 20.195 | 4084113 | 21.64475289 | CS |
| 4 | -1.015 | -4.0317775571 | 25.175 | 25.175 | 18.265 | 5130830 | 21.73099506 | CS |
| 12 | -6.41 | -20.9682695453 | 30.57 | 37.9 | 18.265 | 6130417 | 28.03256695 | CS |
| 26 | 2.36 | 10.8256880734 | 21.8 | 37.9 | 18.265 | 5108637 | 28.41306538 | CS |
| 52 | -3.66 | -13.1560028756 | 27.82 | 37.9 | 17.79 | 4496488 | 26.55484043 | CS |
| 156 | -9.8 | -28.8574793875 | 33.96 | 41.2235 | 14.69 | 4114146 | 26.43956233 | CS |
| 260 | -19.84 | -45.0909090909 | 44 | 94.97 | 14.69 | 3715596 | 30.58164577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 24.13 | 0.87 | 3.74 | 23.05 | 24.26 | 22.89 | 4467636 |
| 1745534100 | 23.26 | 1.49 | 6.84 | 21.85 | 23.5 | 21.83 | 4984699 |
| 1745447700 | 21.77 | 1.13 | 5.47 | 21.935 | 22.76 | 21.6 | 3739208 |
| 1745361300 | 20.64 | 0.24 | 1.18 | 20.83 | 21.13 | 20.24 | 3868230 |
| 1745274900 | 20.4 | -0.75 | -3.55 | 20.76 | 21.1 | 20.195 | 3724230 |
| 1744929300 | 21.15 | -0.36 | -1.67 | 21.58 | 21.73 | 20.89 | 2602127 |
| 1744842900 | 21.51 | -0.14 | -0.65 | 21.1 | 21.93 | 21.035 | 4720780 |
| 1744756500 | 21.65 | 0.15 | 0.70 | 21.43 | 21.94 | 21.38 | 3311690 |
| 1744670100 | 21.5 | -0.01 | -0.05 | 22.15 | 22.53 | 21.28 | 2685809 |
| 1744410900 | 21.51 | 0.29 | 1.37 | 21.595 | 21.66 | 20.55 | 4736238 |
| 1744324500 | 21.22 | -1.64 | -7.17 | 22.21 | 22.21 | 20.665 | 4205600 |
| 1744238100 | 22.86 | 3.18 | 16.16 | 19.61 | 23.48 | 19.41 | 10385128 |
| 1744151700 | 19.68 | -0.71 | -3.48 | 21.35 | 21.56 | 19.265 | 6050626 |
| 1744065300 | 20.39 | 0.22 | 1.09 | 18.79 | 21.31 | 18.265 | 10783001 |
| 1743806100 | 20.17 | -1.03 | -4.86 | 20 | 20.4276 | 18.71 | 7218297 |
| 1743719700 | 21.2 | -2.91 | -12.07 | 22.17 | 22.57 | 21.05 | 6326458 |
| 1743633300 | 24.11 | 0.55 | 2.33 | 22.715 | 24.47 | 22.715 | 3494578 |
| 1743546900 | 23.56 | 0.12 | 0.51 | 23.26 | 23.71 | 22.8 | 5471613 |
| 1743460500 | 23.44 | -0.89 | -3.66 | 23.02 | 23.78 | 22.66 | 4763236 |
| 1743201300 | 24.33 | -1.24 | -4.85 | 25.175 | 25.175 | 24.0118 | 4455095 |
| 1743114900 | 25.57 | -0.39 | -1.50 | 25.6602 | 26.22 | 24.97 | 3415475 |
| 1743028500 | 25.96 | -0.93 | -3.46 | 26.89 | 26.98 | 25.87 | 3461252 |
| 1742942100 | 26.89 | -0.41 | -1.50 | 27.35 | 27.63 | 26.505 | 3820426 |
| 1742855700 | 27.3 | 0.8 | 3.02 | 27.13 | 27.67 | 26.92 | 3955892 |
| 1742596500 | 26.5 | -0.12 | -0.45 | 25.76 | 26.63 | 25.66 | 4613933 |
| 1742510100 | 26.62 | -0.63 | -2.31 | 26.9 | 27.19 | 26.42 | 3147445 |
| 1742423700 | 27.25 | 0.89 | 3.38 | 26.6 | 27.71 | 26.38 | 3330505 |
| 1742337300 | 26.36 | -0.84 | -3.09 | 26.88 | 26.91 | 25.68 | 3981427 |
| 1742250900 | 27.2 | 0.84 | 3.19 | 26.205 | 27.6 | 26.16 | 3834246 |
| 1741991700 | 26.36 | 0.56 | 2.17 | 26.45 | 26.94 | 26.145 | 4706489 |
| 1741905300 | 25.8 | -0.33 | -1.26 | 25.88 | 26.08 | 25.05 | 10202353 |
| 1741818900 | 26.13 | 0.63 | 2.47 | 26.9 | 27.19 | 25.78 | 6153937 |
| 1741732500 | 25.5 | 1.1 | 4.51 | 24.12 | 25.91 | 23.895 | 8413943 |
| 1741646100 | 24.4 | -2.21 | -8.31 | 25.3006 | 25.34 | 23.6 | 8682448 |
| 1741390500 | 26.61 | -2.04 | -7.12 | 28.23 | 28.48 | 25.5012 | 10532786 |
| 1741304100 | 28.65 | -3.55 | -11.02 | 30.9356 | 31.22 | 28.5 | 7623358 |
| 1741217700 | 32.2 | 2.38 | 7.98 | 29.775 | 32.63 | 29.725 | 9988988 |
| 1741131300 | 29.82 | 0.05 | 0.17 | 29.035 | 30.38 | 28.37 | 6134136 |
| 1741044900 | 29.77 | -1.97 | -6.21 | 32.4 | 32.4 | 29.48 | 5531029 |
| 1740785700 | 31.74 | 0.05 | 0.16 | 31.33 | 31.9 | 30.905 | 5148383 |
| 1740699300 | 31.69 | 0.9 | 2.92 | 31.73 | 33 | 31.08 | 7870739 |
| 1740612900 | 30.79 | 0.35 | 1.15 | 31.5 | 32.4318 | 30.72 | 5162662 |
| 1740526500 | 30.44 | -0.65 | -2.09 | 30.76 | 30.89 | 29 | 5403935 |
| 1740440100 | 31.09 | 0.08 | 0.26 | 30.9 | 31.39 | 29.4 | 6678156 |
| 1740180900 | 31.01 | -1.53 | -4.70 | 32.659999 | 32.85 | 30.7 | 8020641 |
| 1740094500 | 32.54 | -0.69 | -2.08 | 32.689999 | 32.86 | 31.43 | 8220067 |
| 1740008100 | 33.229999 | -1.71 | -4.89 | 34.66 | 34.81 | 33.18 | 6421364 |
| 1739921700 | 34.94 | 0.09 | 0.26 | 35.045 | 35.7599 | 34.36 | 6268831 |
| 1739576100 | 34.85 | -1.38 | -3.81 | 36.162 | 36.18 | 34.81 | 6895577 |
| 1739489700 | 36.23 | -1.42 | -3.77 | 36.51 | 36.89 | 35 | 14663082 |
| 1739403300 | 37.65 | 7.55 | 25.08 | 32.52 | 37.9 | 32.4485 | 22481653 |
| 1739316900 | 30.1 | -1.36 | -4.32 | 30.99 | 31.54 | 29.97 | 10962720 |
| 1739230500 | 31.46 | 1.44 | 4.80 | 31.15 | 31.92 | 30.52 | 6385470 |
| 1738971300 | 30.02 | 0.13 | 0.43 | 30 | 30.76 | 29.74 | 5801364 |
| 1738884900 | 29.89 | 0.52 | 1.77 | 29.55 | 30.1499 | 29.43 | 4393597 |
| 1738798500 | 29.37 | 0.2 | 0.69 | 28.97 | 29.61 | 28.7 | 2505682 |
| 1738712100 | 29.17 | 0.21 | 0.73 | 29.03 | 30.04 | 28.94 | 2686283 |
| 1738625700 | 28.96 | -0.72 | -2.43 | 28.47 | 29.5 | 28.25 | 3406741 |
| 1738366500 | 29.68 | 0.18 | 0.61 | 30.57 | 31.35 | 29.5 | 3701479 |
| 1738280100 | 29.5 | -0.6 | -1.99 | 29.62 | 29.845 | 28.75 | 8436265 |
| 1738193700 | 30.1 | -1.06 | -3.40 | 31.06 | 31.06 | 29.395 | 5260908 |
| 1738107300 | 31.16 | 2.23 | 7.71 | 29.25 | 32.1 | 28.737 | 8722397 |
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
