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 | -3.5739814153 | 27.98 | 28.26 | 26.25 | 2960676 | 27.01803054 | CS |
| 4 | -2.74 | -9.21938088829 | 29.72 | 30.69 | 26.25 | 3262473 | 28.30086294 | CS |
| 12 | -0.63 | -2.28178196306 | 27.61 | 30.69 | 26.25 | 2839053 | 28.19274257 | CS |
| 26 | 0.82 | 3.13455657492 | 26.16 | 30.69 | 25.55 | 2588199 | 27.99736538 | CS |
| 52 | 0.72 | 2.7418126428 | 26.26 | 30.69 | 22.65 | 2602696 | 27.16909782 | CS |
| 156 | 5.93 | 28.1710213777 | 21.05 | 30.69 | 14.87 | 2693964 | 21.89978827 | CS |
| 260 | 16.42 | 155.492424242 | 10.56 | 30.69 | 7.9 | 2764448 | 21.05277966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 26.98 | 0.69 | 2.62 | 26.62 | 27.075 | 26.44 | 2752011 |
| 1741905300 | 26.29 | -0.48 | -1.79 | 26.78 | 26.9302 | 26.25 | 3049939 |
| 1741818900 | 26.77 | -0.17 | -0.63 | 27.05 | 27.21 | 26.665 | 3188507 |
| 1741732500 | 26.94 | -0.41 | -1.50 | 27.15 | 27.325 | 26.805 | 3264468 |
| 1741646100 | 27.35 | -0.61 | -2.18 | 27.67 | 27.95 | 27.175 | 3134759 |
| 1741390500 | 27.96 | -0.3 | -1.06 | 28.03 | 28.26 | 27.5 | 2403504 |
| 1741304100 | 28.26 | 0.12 | 0.43 | 27.94 | 29.07 | 27.87 | 3625255 |
| 1741217700 | 28.14 | 0.08 | 0.29 | 27.91 | 28.3 | 27.565 | 2975912 |
| 1741131300 | 28.06 | -0.41 | -1.44 | 28.45 | 28.475 | 27.69 | 3314947 |
| 1741044900 | 28.47 | -0.15 | -0.52 | 28.67 | 29.05 | 28.295 | 4506928 |
| 1740785700 | 28.62 | 0.56 | 2.00 | 28.27 | 28.68 | 28 | 5395999 |
| 1740699300 | 28.06 | -0.02 | -0.07 | 28.17 | 28.42 | 27.98 | 2618085 |
| 1740612900 | 28.08 | -0.28 | -0.99 | 28.34 | 28.42 | 27.98 | 2801904 |
| 1740526500 | 28.36 | -0.1 | -0.35 | 28.58 | 28.77 | 28.185 | 2434338 |
| 1740440100 | 28.46 | -0.07 | -0.25 | 28.79 | 28.79 | 28.37 | 3153758 |
| 1740180900 | 28.53 | -0.32 | -1.11 | 28.94 | 28.97 | 28.39 | 3540931 |
| 1740094500 | 28.85 | -1.64 | -5.38 | 30.38 | 30.43 | 28.405 | 5966362 |
| 1740008100 | 30.49 | 0.27 | 0.91 | 30.33 | 30.69 | 30.11 | 2737740 |
| 1739921700 | 30.215 | 0 | 0.02 | 30.31 | 30.31 | 29.875 | 1873426 |
| 1739576100 | 30.21 | 0.7 | 2.37 | 29.66 | 30.25 | 29.63 | 2640889 |
| 1739489700 | 29.51 | 0.15 | 0.51 | 29.38 | 29.575 | 29.245 | 1933704 |
| 1739403300 | 29.36 | -0.09 | -0.31 | 29.21 | 29.4 | 28.9 | 2136857 |
| 1739316900 | 29.45 | 0.27 | 0.93 | 28.66 | 29.63 | 28.66 | 2279023 |
| 1739230500 | 29.18 | 0.14 | 0.48 | 29.13 | 29.49 | 29.06 | 3033446 |
| 1738971300 | 29.04 | 0.54 | 1.89 | 28.73 | 29.11 | 28.475 | 4432171 |
| 1738884900 | 28.5 | -0.28 | -0.97 | 29.35 | 29.46 | 27.95 | 6968918 |
| 1738798500 | 28.78 | 0.26 | 0.91 | 28.55 | 28.89 | 28.31 | 4033858 |
| 1738712100 | 28.52 | 0.44 | 1.57 | 28.6 | 28.66 | 28.35 | 3315114 |
| 1738625700 | 28.08 | -0.04 | -0.14 | 27.86 | 28.24 | 27.7 | 3029921 |
| 1738366500 | 28.12 | 0.04 | 0.14 | 28.17 | 28.255 | 28.03 | 3362768 |
| 1738280100 | 28.08 | -0.12 | -0.43 | 28.43 | 28.66 | 27.96 | 2756778 |
| 1738193700 | 28.2 | 0.05 | 0.18 | 28.18 | 28.49 | 27.9 | 2212678 |
| 1738107300 | 28.15 | -0.29 | -1.02 | 28.44 | 28.44 | 28.09 | 2561788 |
| 1738020900 | 28.44 | 0.36 | 1.28 | 28.03 | 28.46 | 27.81 | 2651617 |
| 1737761700 | 28.08 | 0.26 | 0.93 | 27.87 | 28.29 | 27.83 | 1672056 |
| 1737675300 | 27.82 | 0 | 0.00 | 27.82 | 27.82 | 27.82 | 0 |
| 1737588900 | 27.82 | -0.04 | -0.14 | 27.85 | 28.09 | 27.74 | 2138331 |
| 1737502500 | 27.86 | 0.43 | 1.57 | 27.51 | 27.975 | 27.48 | 2165275 |
| 1737156900 | 27.43 | -0.07 | -0.25 | 27.77 | 27.81 | 27.405 | 2505963 |
| 1737070500 | 27.5 | -0.06 | -0.22 | 27.515 | 27.8 | 27.455 | 1595017 |
| 1736984100 | 27.56 | 0.01 | 0.04 | 27.92 | 28.01 | 27.5 | 3935176 |
| 1736897700 | 27.55 | 0.11 | 0.40 | 27.59 | 27.745 | 27.38 | 2381359 |
| 1736811300 | 27.44 | 0.46 | 1.70 | 26.95 | 27.46 | 26.78 | 2910819 |
| 1736552100 | 26.98 | -0.49 | -1.78 | 27.36 | 27.555 | 26.97 | 2396887 |
| 1736379300 | 27.47 | -0.13 | -0.47 | 27.6 | 28.05 | 27.17 | 2669112 |
| 1736292900 | 27.6 | 0.16 | 0.58 | 27.6 | 27.825 | 27.44 | 2369911 |
| 1736206500 | 27.44 | -0.11 | -0.40 | 27.54 | 27.89 | 27.34 | 2188795 |
| 1735947300 | 27.55 | 0.09 | 0.33 | 27.61 | 27.61 | 27.132 | 1683703 |
| 1735860900 | 27.46 | -0.08 | -0.29 | 27.6 | 27.8 | 27.41 | 2101760 |
| 1735688100 | 27.54 | 0.06 | 0.22 | 27.63 | 27.78 | 27.48 | 1622984 |
| 1735601700 | 27.48 | -0.31 | -1.12 | 27.58 | 27.61 | 27.12 | 1821547 |
| 1735342500 | 27.79 | -0.36 | -1.28 | 27.99 | 28.11 | 27.69 | 1570293 |
| 1735256100 | 28.15 | -0.1 | -0.35 | 28.08 | 28.2 | 27.955 | 1351984 |
| 1735077840 | 28.25 | 0.2 | 0.71 | 28.14 | 28.26 | 27.95 | 877558 |
| 1734996900 | 28.05 | 0.19 | 0.68 | 27.97 | 28.27 | 27.89 | 2024425 |
| 1734737700 | 27.86 | 0.25 | 0.91 | 27.49 | 27.97 | 27.46 | 5791419 |
| 1734651300 | 27.61 | -0.07 | -0.25 | 27.72 | 28.23 | 27.6 | 1817333 |
| 1734564900 | 27.68 | -0.57 | -2.02 | 28.39 | 28.61 | 27.65 | 2053437 |
| 1734478500 | 28.25 | -0.4 | -1.40 | 28.5 | 28.72 | 28.24 | 2155912 |
| 1734392100 | 28.65 | 0.04 | 0.14 | 28.61 | 28.92 | 28.43 | 1641249 |
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
