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 | -0.94 | -3.26162387231 | 28.82 | 29.24 | 26.61 | 801705 | 28.05565884 | CS |
| 4 | 1.26 | 4.73328324568 | 26.62 | 31.26 | 26.15 | 708931 | 28.8429692 | CS |
| 12 | 3.83 | 15.9251559252 | 24.05 | 31.26 | 23 | 589005 | 26.86015565 | CS |
| 26 | 1.76 | 6.73813169985 | 26.12 | 31.26 | 19.41 | 666004 | 24.6695847 | CS |
| 52 | -0.37 | -1.30973451327 | 28.25 | 33.29 | 19.41 | 679910 | 25.90930448 | CS |
| 156 | 12.51 | 81.3923227066 | 15.37 | 33.29 | 7.39 | 518088 | 20.31379907 | CS |
| 260 | 12.51 | 81.3923227066 | 15.37 | 33.29 | 7.39 | 518088 | 20.31379907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441300 | 27.88 | -0.15 | -0.54 | 27.93 | 28.1 | 27.745 | 590765 |
| 1719354900 | 28.03 | 0.56 | 2.04 | 27.48 | 28.32 | 27.15 | 693398 |
| 1719268500 | 27.47 | -0.86 | -3.04 | 28.21 | 28.4799 | 26.61 | 957628 |
| 1719009300 | 28.33 | -0.25 | -0.87 | 28.47 | 28.65 | 27.82 | 948527 |
| 1718922900 | 28.58 | -0.45 | -1.55 | 28.82 | 29.24 | 28.26 | 607267 |
| 1718750100 | 29.03 | -0.86 | -2.88 | 29.84 | 30.08 | 28.97 | 739432 |
| 1718663700 | 29.89 | 0.3 | 1.01 | 29.75 | 30.27 | 29.45 | 515864 |
| 1718404500 | 29.59 | -0.71 | -2.34 | 30 | 30.38 | 29.51 | 613176 |
| 1718318100 | 30.3 | -0.54 | -1.75 | 30.72 | 31.26 | 29.99 | 801907 |
| 1718231700 | 30.84 | 1.95 | 6.75 | 29.3 | 31.055 | 29.21 | 1342125 |
| 1718145300 | 28.89 | 1.24 | 4.48 | 27.53 | 28.93 | 27.26 | 600515 |
| 1718058900 | 27.65 | -0.6 | -2.12 | 27.95 | 27.96 | 26.94 | 631264 |
| 1717799700 | 28.25 | 0.12 | 0.43 | 27.79 | 28.4099 | 27.79 | 363362 |
| 1717713300 | 28.13 | -0.43 | -1.51 | 28.63 | 28.7367 | 27.97 | 466412 |
| 1717626900 | 28.56 | 0.45 | 1.60 | 28.15 | 28.75 | 27.9 | 663590 |
| 1717540500 | 28.11 | -0.62 | -2.16 | 28.54 | 28.65 | 27.86 | 570203 |
| 1717454100 | 28.73 | -0.38 | -1.31 | 28.44 | 29.2153 | 28.0701 | 808259 |
| 1717194900 | 29.11 | 1.08 | 3.85 | 28 | 29.26 | 27.91 | 1349016 |
| 1717108500 | 28.03 | 0.85 | 3.13 | 27.22 | 28.1 | 27.03 | 460331 |
| 1717022100 | 27.18 | 0.23 | 0.85 | 26.62 | 27.2 | 26.15 | 266880 |
| 1716935700 | 26.95 | 0.71 | 2.71 | 26.6 | 27.13 | 26.5 | 250475 |
| 1716590100 | 26.24 | -0.1 | -0.38 | 26.5 | 27.0299 | 26.23 | 301086 |
| 1716503700 | 26.34 | 0.11 | 0.42 | 26.25 | 26.34 | 25.9 | 220136 |
| 1716417300 | 26.23 | -0.4 | -1.50 | 26.59 | 26.84 | 26.1802 | 266391 |
| 1716330900 | 26.63 | -0.23 | -0.86 | 26.83 | 26.88 | 26.36 | 208170 |
| 1716244500 | 26.86 | 0.45 | 1.70 | 26.37 | 26.95 | 26.1617 | 407291 |
| 1715985300 | 26.41 | 0.16 | 0.61 | 26.3 | 26.46 | 25.9 | 263387 |
| 1715898900 | 26.25 | -0.01 | -0.04 | 26.2 | 26.6568 | 25.782 | 556998 |
| 1715812500 | 26.26 | -1.18 | -4.30 | 27.8 | 27.8 | 26.1 | 716949 |
| 1715726100 | 27.44 | -0.19 | -0.69 | 27.85 | 28.23 | 27.26 | 579861 |
| 1715639700 | 27.63 | 0.98 | 3.68 | 26.85 | 27.7 | 26.8473 | 511720 |
| 1715380500 | 26.65 | 0.06 | 0.23 | 26.7 | 27.1 | 26.27 | 351856 |
| 1715294100 | 26.59 | 0.34 | 1.30 | 26.25 | 26.64 | 26.12 | 538904 |
| 1715207700 | 26.25 | 0.25 | 0.96 | 26 | 26.49 | 25.7 | 569189 |
| 1715121300 | 26 | -0.37 | -1.40 | 26.67 | 26.985 | 25.96 | 472843 |
| 1715034900 | 26.37 | -0.14 | -0.53 | 26.57 | 27.36 | 26.34 | 595648 |
| 1714775700 | 26.51 | 0.05 | 0.19 | 26.84 | 27.015 | 26.26 | 636311 |
| 1714689300 | 26.46 | 0.3 | 1.15 | 26.57 | 27.37 | 26.02 | 1193107 |
| 1714602900 | 26.16 | 1.92 | 7.92 | 24.24 | 26.35 | 23.51 | 1757805 |
| 1714516500 | 24.24 | -0.85 | -3.39 | 24.9 | 24.975 | 23.4 | 1418057 |
| 1714430100 | 25.09 | 0.34 | 1.37 | 24.82 | 25.44 | 24.82 | 548688 |
| 1714170900 | 24.75 | 0.64 | 2.65 | 24.08 | 24.98 | 24.08 | 310855 |
| 1714084500 | 24.11 | -0.08 | -0.33 | 24 | 24.19 | 23.54 | 316946 |
| 1713998100 | 24.19 | 0.58 | 2.46 | 23.74 | 24.46 | 23.6 | 355032 |
| 1713911700 | 23.61 | 0.53 | 2.30 | 23.12 | 23.69 | 23.0484 | 423176 |
| 1713825300 | 23.08 | -0.3 | -1.28 | 23.5 | 23.525 | 23 | 279784 |
| 1713566100 | 23.38 | 0.12 | 0.52 | 23.19 | 23.43 | 23.01 | 312715 |
| 1713479700 | 23.26 | -0.16 | -0.68 | 23.4 | 23.72 | 23.18 | 284699 |
| 1713393300 | 23.42 | -0.51 | -2.13 | 24 | 24.005 | 23.3501 | 333624 |
| 1713306900 | 23.93 | -0.09 | -0.37 | 24.01 | 24.375 | 23.87 | 635087 |
| 1713220500 | 24.02 | -1 | -4.00 | 25.09 | 25.21 | 24.01 | 511384 |
| 1712961300 | 25.02 | -0.19 | -0.75 | 25.26 | 25.27 | 24.645 | 531613 |
| 1712874900 | 25.21 | -0.03 | -0.12 | 25.38 | 25.6 | 25.07 | 422710 |
| 1712788500 | 25.24 | -0.27 | -1.06 | 25.3 | 25.6243 | 24.98 | 419188 |
| 1712702100 | 25.51 | 0.1 | 0.39 | 25.42 | 25.53 | 24.98 | 384871 |
| 1712615700 | 25.41 | -0.82 | -3.13 | 26.29 | 26.4 | 25.17 | 821966 |
| 1712356500 | 26.23 | 0.54 | 2.10 | 25.7 | 26.39 | 25.64 | 509098 |
| 1712270100 | 25.69 | 0.72 | 2.88 | 25 | 25.745 | 24.74 | 694841 |
| 1712183700 | 24.97 | 0.7 | 2.88 | 24.05 | 25.04 | 23.995 | 741034 |
| 1712097300 | 24.27 | 0.32 | 1.34 | 23.4 | 24.34 | 23.4 | 1208952 |
| 1712010900 | 23.95 | -0.48 | -1.96 | 24.52 | 24.63 | 23.78 | 447394 |
| 1711665300 | 24.43 | 0.67 | 2.82 | 23.87 | 24.45 | 23.73 | 369095 |
| 1711578900 | 23.76 | -0.07 | -0.29 | 24.11 | 24.28 | 23.65 | 333196 |
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
