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 | -1.95 | -6.27413127413 | 31.08 | 31.08 | 29.09 | 3599175 | 29.79168969 | CS |
| 4 | 1.57 | 5.69666182874 | 27.56 | 31.98 | 26.93 | 3095344 | 29.0513809 | CS |
| 12 | -1.07 | -3.54304635762 | 30.2 | 32.08 | 25.57 | 2086466 | 29.21218427 | CS |
| 26 | -5.16 | -15.0481189851 | 34.29 | 34.55 | 25.57 | 1826336 | 29.89522139 | CS |
| 52 | 0.95 | 3.37118523776 | 28.18 | 39.95 | 25.57 | 1925908 | 31.99249935 | CS |
| 156 | 7.8418 | 36.8363694441 | 21.2882 | 39.95 | 16.64 | 1749198 | 28.67343923 | CS |
| 260 | 13.61 | 87.6932989691 | 15.52 | 39.95 | 14.8 | 1642562 | 27.34990996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 29.09 | -0.26 | -0.89 | 29.19 | 29.79 | 28.97 | 2778724 |
| 1738107300 | 29.35 | -0.89 | -2.94 | 30.25 | 30.42 | 29.135 | 3598202 |
| 1738020900 | 30.24 | 0.19 | 0.63 | 29.89 | 30.38 | 29.81 | 2217599 |
| 1737761700 | 30.05 | 0.36 | 1.21 | 30 | 30.37 | 29.78 | 4076959 |
| 1737675300 | 29.69 | 0 | 0.00 | 29.69 | 29.69 | 29.69 | 0 |
| 1737588900 | 29.69 | -1.58 | -5.05 | 31.08 | 31.08 | 29.59 | 4503940 |
| 1737502500 | 31.27 | 0.06 | 0.19 | 31.39 | 31.98 | 30.96 | 3707895 |
| 1737156900 | 31.21 | 2.06 | 7.07 | 29.52 | 31.81 | 29.44 | 5654043 |
| 1737070500 | 29.15 | 0.28 | 0.97 | 28.68 | 29.205 | 28.6 | 1628754 |
| 1736984100 | 28.87 | 0.67 | 2.38 | 28.53 | 29.01 | 28.38 | 1757655 |
| 1736897700 | 28.2 | 0.04 | 0.14 | 28.06 | 28.49 | 27.825 | 3179569 |
| 1736811300 | 28.16 | 0.78 | 2.85 | 27.0259 | 28.4 | 27.002 | 2877871 |
| 1736552100 | 27.38 | -0.19 | -0.69 | 27.85 | 28.27 | 27.3 | 6435423 |
| 1736379300 | 27.57 | -0.37 | -1.32 | 27.73 | 27.81 | 27.28 | 2723238 |
| 1736292900 | 27.94 | 0.52 | 1.90 | 27.53 | 28.13 | 27.45 | 2173222 |
| 1736206500 | 27.42 | 0.07 | 0.26 | 27.45 | 27.96 | 27.33 | 1865136 |
| 1735947300 | 27.35 | 0.05 | 0.18 | 27.28 | 27.505 | 26.93 | 1283580 |
| 1735860900 | 27.3 | 0.11 | 0.40 | 27.56 | 27.925 | 27.1 | 1842417 |
| 1735688100 | 27.19 | 0.49 | 1.84 | 26.82 | 27.39 | 26.72 | 1308480 |
| 1735601700 | 26.7 | 0.06 | 0.23 | 26.7 | 26.8 | 26.31 | 904400 |
| 1735342500 | 26.64 | -0.04 | -0.15 | 26.53 | 27 | 26.44 | 1055984 |
| 1735256100 | 26.68 | 0.06 | 0.23 | 26.7 | 26.735 | 26.2 | 1119008 |
| 1735077840 | 26.62 | 0.33 | 1.26 | 26.39 | 26.65 | 26.01 | 367979 |
| 1734996900 | 26.29 | 0.5 | 1.94 | 25.69 | 26.37 | 25.64 | 1453761 |
| 1734737700 | 25.79 | -0.14 | -0.54 | 25.6 | 26.26 | 25.57 | 4857705 |
| 1734651300 | 25.93 | -0.38 | -1.44 | 26.82 | 26.84 | 25.79 | 1968103 |
| 1734564900 | 26.31 | -1.23 | -4.47 | 27.55 | 27.73 | 26.3 | 2392283 |
| 1734478500 | 27.54 | -0.8 | -2.82 | 28.02 | 28.05 | 27.39 | 2362359 |
| 1734392100 | 28.34 | -0.15 | -0.53 | 28.33 | 29.06 | 28.245 | 2017723 |
| 1734132900 | 28.49 | -0.64 | -2.20 | 29.01 | 29.12 | 28.42 | 1277316 |
| 1734046500 | 29.13 | -0.4 | -1.35 | 29.41 | 29.53 | 29.08 | 1220546 |
| 1733960100 | 29.53 | 0.56 | 1.93 | 29.35 | 29.69 | 29 | 2202047 |
| 1733873700 | 28.97 | -0.03 | -0.10 | 29.12 | 29.5 | 28.66 | 2077547 |
| 1733787300 | 29 | 0.12 | 0.42 | 29.27 | 29.57 | 28.975 | 1235897 |
| 1733528100 | 28.88 | -0.85 | -2.86 | 29.71 | 29.79 | 28.87 | 1550857 |
| 1733441700 | 29.73 | -0.34 | -1.13 | 30.17 | 30.32 | 29.695 | 1041881 |
| 1733355300 | 30.07 | -0.67 | -2.18 | 30.69 | 30.69 | 29.755 | 2322458 |
| 1733268900 | 30.74 | -0.03 | -0.10 | 30.98 | 31.16 | 30.34 | 2340092 |
| 1733182500 | 30.77 | -0.18 | -0.58 | 30.97 | 30.97 | 30.31 | 1444812 |
| 1732917840 | 30.95 | 0.25 | 0.81 | 30.89 | 31.015 | 30.74 | 827241 |
| 1732750500 | 30.7 | 0.16 | 0.52 | 30.66 | 31.19 | 30.635 | 1327395 |
| 1732664100 | 30.54 | -0.38 | -1.23 | 30.98 | 30.98 | 30.44 | 1603242 |
| 1732577700 | 30.92 | -0.32 | -1.02 | 31.43 | 31.75 | 30.84 | 1963090 |
| 1732318500 | 31.24 | -0.04 | -0.13 | 31.44 | 31.69 | 31.165 | 1850075 |
| 1732232100 | 31.28 | 0.58 | 1.89 | 31.11 | 31.57 | 30.83 | 1223364 |
| 1732145700 | 30.7 | 0.17 | 0.56 | 30.52 | 30.88 | 30.36 | 1459626 |
| 1732059300 | 30.53 | -0.34 | -1.10 | 30.48 | 30.85 | 30.28 | 1862860 |
| 1731972900 | 30.87 | 0.23 | 0.75 | 30.96 | 31.15 | 30.62 | 895000 |
| 1731713700 | 30.64 | -0.24 | -0.78 | 30.9 | 31.2 | 30.455 | 950788 |
| 1731627300 | 30.88 | -0.16 | -0.52 | 31.19 | 31.3 | 30.68 | 1513348 |
| 1731540900 | 31.04 | -0.51 | -1.62 | 31.74 | 31.74 | 30.77 | 1353349 |
| 1731454500 | 31.55 | -0.12 | -0.38 | 31.75 | 32.08 | 31.48 | 1240535 |
| 1731368100 | 31.67 | 0.88 | 2.86 | 30.86 | 31.74 | 30.83 | 1669937 |
| 1731108900 | 30.79 | -0.07 | -0.23 | 30.59 | 31.07 | 30.31 | 1258469 |
| 1731022500 | 30.86 | -0.57 | -1.81 | 31.37 | 31.42 | 30.58 | 1340383 |
| 1730936100 | 31.43 | 2.67 | 9.28 | 30.2 | 31.75 | 29.67 | 4520108 |
| 1730849700 | 28.76 | 0.33 | 1.16 | 28.43 | 28.76 | 28.38 | 1561518 |
| 1730763300 | 28.43 | 0.48 | 1.72 | 28.19 | 28.62 | 28.13 | 1765496 |
| 1730500500 | 27.95 | -0.27 | -0.96 | 28.22 | 28.35 | 27.82 | 2273447 |
| 1730414100 | 28.22 | -0.02 | -0.07 | 28.36 | 28.505 | 28.165 | 1652753 |
| 1730327700 | 28.24 | -0.18 | -0.63 | 28.48 | 28.79 | 28.22 | 1172071 |
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
