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 | 2.31 | 7.84913353721 | 29.43 | 32.89 | 29.02 | 17808 | 31.25593475 | CS |
| 4 | 2.24 | 7.59322033898 | 29.5 | 32.89 | 28.51 | 10088 | 30.45358738 | CS |
| 12 | 2.27 | 7.70274855786 | 29.47 | 32.89 | 27.44 | 10991 | 29.71859511 | CS |
| 26 | 1.42 | 4.68337730871 | 30.32 | 33.3675 | 26.6 | 12250 | 29.77705984 | CS |
| 52 | 6.29 | 24.7151277014 | 25.45 | 37 | 25.1769 | 14090 | 30.55726242 | CS |
| 156 | -6.96 | -17.984496124 | 38.7 | 43.78 | 22.28 | 12708 | 32.00006758 | CS |
| 260 | -11.89 | -27.2518909008 | 43.63 | 48.8156 | 22.28 | 13776 | 32.74012549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 31.99 | 0.28 | 0.88 | 31.95 | 32 | 31.5 | 9823 |
| 1731108900 | 31.71 | 0.54 | 1.73 | 31 | 32.34 | 30.95 | 21669 |
| 1731022500 | 31.17 | 0.07 | 0.23 | 30.81 | 31.31 | 30.38 | 11881 |
| 1730936100 | 31.1 | 1.1 | 3.67 | 30.5 | 32.89 | 30.5 | 37569 |
| 1730849700 | 30 | 0.8 | 2.74 | 29.43 | 30 | 29.02 | 8098 |
| 1730763300 | 29.2 | -0.07 | -0.24 | 29.215 | 29.65 | 28.96 | 11527 |
| 1730500500 | 29.27 | 0.69 | 2.41 | 28.99 | 29.72 | 28.58 | 10262 |
| 1730414100 | 28.58 | -1.5 | -4.99 | 30.33 | 30.33 | 28.51 | 8143 |
| 1730327700 | 30.08 | -0.16 | -0.53 | 30.08 | 30.2515 | 29.5 | 3461 |
| 1730241300 | 30.24 | 0.24 | 0.80 | 29.56 | 30.24 | 29.56 | 3929 |
| 1730154900 | 30 | 1.25 | 4.35 | 29.24 | 30 | 29.24 | 4740 |
| 1729895700 | 28.75 | -1.33 | -4.42 | 30.43 | 30.5 | 28.73 | 5486 |
| 1729809300 | 30.08 | 0.15 | 0.50 | 30.14 | 30.14 | 29.2615 | 3289 |
| 1729722900 | 29.93 | -0.06 | -0.20 | 29.7 | 30.25 | 29.45 | 11996 |
| 1729636500 | 29.99 | 0.87 | 2.99 | 29 | 29.99 | 29 | 4818 |
| 1729550100 | 29.12 | -0.92 | -3.06 | 30.22 | 30.22 | 29.12 | 6031 |
| 1729290900 | 30.04 | -0.25 | -0.83 | 30.48 | 30.515 | 30.04 | 5418 |
| 1729204500 | 30.29 | -0.71 | -2.29 | 30.7 | 30.91 | 29.95 | 10745 |
| 1729118100 | 31 | 0.79 | 2.62 | 30.73 | 31.44 | 30.0401 | 14425 |
| 1729031700 | 30.21 | 0.61 | 2.06 | 29.5 | 30.5899 | 29.5 | 8447 |
| 1728945300 | 29.6 | 0.29 | 0.99 | 29.19 | 29.7 | 28.28 | 9554 |
| 1728686100 | 29.31 | -0.49 | -1.64 | 29.57 | 30.34 | 29.1 | 18064 |
| 1728599700 | 29.8 | 0.85 | 2.94 | 28.48 | 29.99 | 28.01 | 17896 |
| 1728513300 | 28.95 | 0.71 | 2.51 | 28.2 | 28.95 | 28.19 | 7856 |
| 1728426900 | 28.24 | -0.36 | -1.26 | 28.9 | 29.065 | 27.44 | 10949 |
| 1728340500 | 28.6 | -0.83 | -2.82 | 29.15 | 29.15 | 28.48 | 6887 |
| 1728081300 | 29.43 | 0.96 | 3.37 | 28.81 | 29.43 | 28.81 | 4350 |
| 1727994900 | 28.47 | -0.18 | -0.63 | 28.52 | 29.42 | 28.47 | 7554 |
| 1727908500 | 28.65 | -0.26 | -0.90 | 28.6 | 29.14 | 28.6 | 4362 |
| 1727822100 | 28.91 | -0.99 | -3.31 | 29.7 | 30.0171 | 28.32 | 38608 |
| 1727735700 | 29.9 | 0.67 | 2.29 | 29.2 | 30.1894 | 29.18 | 7053 |
| 1727476500 | 29.23 | 0.38 | 1.32 | 29.17 | 29.23 | 28.8521 | 5084 |
| 1727390100 | 28.85 | -1.04 | -3.48 | 30.2 | 30.24 | 28.5307 | 20545 |
| 1727303700 | 29.89 | -0.25 | -0.83 | 30.17 | 30.18 | 29.31 | 5814 |
| 1727217300 | 30.14 | 0.14 | 0.47 | 30.17 | 30.2302 | 29.6011 | 6855 |
| 1727130900 | 30 | -0.31 | -1.02 | 30.35 | 30.35 | 29.61 | 4451 |
| 1726871700 | 30.31 | -0.45 | -1.46 | 30.8 | 30.99 | 30.21 | 38986 |
| 1726785300 | 30.76 | 0.94 | 3.15 | 30.2 | 30.8 | 29.1949 | 12315 |
| 1726698900 | 29.82 | -0.11 | -0.37 | 30.2 | 30.32 | 29.16 | 12542 |
| 1726612500 | 29.93 | 0.33 | 1.11 | 29.59 | 30.14 | 29.5 | 11359 |
| 1726526100 | 29.6 | -0.9 | -2.95 | 30.38 | 30.96 | 29.35 | 7071 |
| 1726266900 | 30.5 | 1.15 | 3.92 | 29.79 | 30.5 | 29.35 | 6015 |
| 1726180500 | 29.35 | 0.88 | 3.09 | 28.39 | 29.35 | 28.39 | 7298 |
| 1726094100 | 28.47 | -0.25 | -0.87 | 28.48 | 28.72 | 27.82 | 7788 |
| 1726007700 | 28.72 | 0.21 | 0.74 | 28.57 | 28.99 | 28.24 | 8611 |
| 1725921300 | 28.51 | -0.56 | -1.93 | 29.05 | 29.97 | 28.45 | 27259 |
| 1725662100 | 29.07 | 0.61 | 2.14 | 28.77 | 29.25 | 28.12 | 12934 |
| 1725575700 | 28.46 | -0.03 | -0.11 | 28.88 | 29.3171 | 28.05 | 13639 |
| 1725489300 | 28.49 | 0.14 | 0.49 | 28.35 | 28.67 | 28.35 | 2615 |
| 1725402900 | 28.35 | -1.85 | -6.13 | 29.92 | 29.92 | 28.35 | 2980 |
| 1725057300 | 30.2 | 0.15 | 0.50 | 30 | 30.7 | 29.3601 | 3684 |
| 1724970900 | 30.05 | 0.4 | 1.35 | 30.09 | 30.45 | 29.71 | 5413 |
| 1724884500 | 29.65 | -0.52 | -1.72 | 30 | 30.07 | 29.625 | 5649 |
| 1724798100 | 30.17 | -0.3 | -0.98 | 30 | 30.17 | 29.65 | 5109 |
| 1724711700 | 30.47 | -0.15 | -0.49 | 31 | 31 | 30.18 | 4680 |
| 1724452500 | 30.62 | 1.4 | 4.79 | 29.64 | 30.62 | 27.4729 | 19814 |
| 1724366100 | 29.22 | 0.05 | 0.17 | 29.31 | 29.55 | 28.8291 | 6303 |
| 1724279700 | 29.17 | 0.1 | 0.34 | 29.53 | 29.53 | 28.93 | 4655 |
| 1724193300 | 29.07 | -0.58 | -1.96 | 29.47 | 29.525 | 28.415 | 44098 |
| 1724106900 | 29.65 | 1.22 | 4.29 | 28.44 | 29.88 | 28.42 | 6788 |
| 1723847700 | 28.43 | -0.73 | -2.50 | 28.91 | 29.24 | 28.22 | 14143 |
| 1723761300 | 29.16 | 0.48 | 1.67 | 29.35 | 29.68 | 28.7 | 7623 |
| 1723674900 | 28.68 | -0.42 | -1.44 | 29.2 | 29.2 | 28.6059 | 12228 |
| 1723588500 | 29.1 | 1.14 | 4.08 | 28.44 | 29.12 | 27.4801 | 6480 |
| 1723502100 | 27.96 | -0.31 | -1.10 | 28.44 | 28.44 | 27.64 | 10291 |
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
