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 | 2.91 | 8.70996707573 | 33.41 | 36.8 | 33.09 | 180092 | 35.5712963 | CS |
| 4 | 8.27 | 29.4830659537 | 28.05 | 36.8 | 27.335 | 211796 | 32.53279935 | CS |
| 12 | 7.45 | 25.805334257 | 28.87 | 36.8 | 24.4507 | 240026 | 30.5300311 | CS |
| 26 | -0.85 | -2.28679042238 | 37.17 | 37.72 | 24.4507 | 201031 | 31.24847211 | CS |
| 52 | -5.36 | -12.8598848369 | 41.68 | 51.22 | 24.4507 | 160449 | 35.98263335 | CS |
| 156 | -4.81 | -11.6946267931 | 41.13 | 67.5899 | 24.4507 | 128222 | 41.09322009 | CS |
| 260 | 1.92 | 5.58139534884 | 34.4 | 90.92 | 24.4507 | 152567 | 48.73969259 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 36.275 | 0.7 | 1.95 | 35.67 | 36.33 | 35.35 | 155600 |
| 1738884900 | 35.58 | -0.61 | -1.69 | 36.46 | 36.62 | 35.17 | 191686 |
| 1738798500 | 36.19 | 0.69 | 1.94 | 35.5 | 36.23 | 35.04 | 180761 |
| 1738712100 | 35.5 | 1.35 | 3.95 | 34.515 | 36 | 34.465 | 226892 |
| 1738625700 | 34.15 | -0.17 | -0.50 | 33.409999 | 34.3 | 33.09 | 145519 |
| 1738366500 | 34.32 | 0.05 | 0.15 | 34.27 | 34.58 | 33.995 | 186678 |
| 1738280100 | 34.27 | 0.47 | 1.39 | 34.26 | 34.5 | 33.88 | 126720 |
| 1738193700 | 33.8 | -0.19 | -0.56 | 33.81 | 34 | 33.17 | 206471 |
| 1738107300 | 33.99 | -0.02 | -0.06 | 34.21 | 34.21 | 33.479999 | 145567 |
| 1738020900 | 34.01 | 0.23 | 0.68 | 33.59 | 34.09 | 33.27 | 248415 |
| 1737761700 | 33.78 | 0.84 | 2.55 | 33.73 | 34.14 | 33.17 | 223200 |
| 1737675300 | 32.939999 | 0 | 0.00 | 32.939999 | 32.939999 | 32.939999 | 0 |
| 1737588900 | 32.939999 | 1.28 | 4.04 | 31.44 | 33.14 | 31.44 | 234791 |
| 1737502500 | 31.66 | 1.74 | 5.82 | 30.2 | 31.81 | 30.18 | 244409 |
| 1737156900 | 29.92 | 0.08 | 0.27 | 30.08 | 30.25 | 29.48 | 159420 |
| 1737070500 | 29.84 | 0.01 | 0.03 | 29.83 | 30.16 | 29 | 161005 |
| 1736984100 | 29.83 | 1.07 | 3.72 | 29.34 | 29.98 | 29 | 171064 |
| 1736897700 | 28.76 | -0.14 | -0.48 | 28.99 | 28.99 | 27.62 | 410955 |
| 1736811300 | 28.9 | 0.65 | 2.30 | 28.05 | 28.99 | 27.335 | 393168 |
| 1736552100 | 28.25 | 0.04 | 0.14 | 27.175 | 28.3789 | 27 | 415616 |
| 1736379300 | 28.21 | -2.18 | -7.17 | 24.5 | 28.22 | 24.4507 | 1487322 |
| 1736292900 | 30.39 | 1.29 | 4.43 | 29.2115 | 30.44 | 29.2115 | 522533 |
| 1736206500 | 29.1 | 0.37 | 1.29 | 29.1952 | 29.77 | 28.91 | 246933 |
| 1735947300 | 28.73 | 0.82 | 2.94 | 28.1 | 29.1839 | 27.7 | 265878 |
| 1735860900 | 27.91 | 0.02 | 0.07 | 28.07 | 28.8325 | 27.49 | 223075 |
| 1735688100 | 27.89 | -0.05 | -0.18 | 28.1 | 28.69 | 27.85 | 139024 |
| 1735601700 | 27.94 | -0.72 | -2.51 | 28.43 | 28.43 | 27.51 | 80088 |
| 1735342500 | 28.66 | -0.12 | -0.42 | 28.74 | 28.86 | 28.028 | 148065 |
| 1735256100 | 28.78 | 0.43 | 1.52 | 28.08 | 29.08 | 27.95 | 117837 |
| 1735077840 | 28.35 | 0.02 | 0.07 | 28.36 | 28.46 | 27.9157 | 62108 |
| 1734996900 | 28.33 | -0.25 | -0.87 | 28.55 | 28.835 | 27.87 | 116263 |
| 1734737700 | 28.58 | -0.3 | -1.04 | 28.475 | 29.79 | 28.475 | 341505 |
| 1734651300 | 28.88 | 0.32 | 1.12 | 28.97 | 29.29 | 27.92 | 216789 |
| 1734564900 | 28.56 | -1.48 | -4.93 | 30.57 | 30.6843 | 28.22 | 193746 |
| 1734478500 | 30.04 | -0.84 | -2.72 | 30.8 | 31.3092 | 29.89 | 178451 |
| 1734392100 | 30.88 | -0.05 | -0.16 | 30.8 | 31.68 | 30.78 | 134467 |
| 1734132900 | 30.93 | -0.99 | -3.10 | 31.9218 | 32.06 | 30.76 | 170408 |
| 1734046500 | 31.92 | 1.3 | 4.23 | 30.5 | 32.5 | 30.5 | 513518 |
| 1733960100 | 30.625 | -0.83 | -2.62 | 31.54 | 31.59 | 30.535 | 303943 |
| 1733873700 | 31.45 | 1.05 | 3.45 | 30.32 | 31.65 | 29.75 | 166836 |
| 1733787300 | 30.4 | 0.27 | 0.90 | 30.99 | 31.32 | 30.35 | 225579 |
| 1733528100 | 30.13 | 0.21 | 0.70 | 30.54 | 31.16 | 30.11 | 227948 |
| 1733441700 | 29.92 | -1.2 | -3.86 | 31.06 | 31.21 | 29.84 | 140760 |
| 1733355300 | 31.12 | -0.21 | -0.67 | 31.37 | 32.045 | 30.78 | 202993 |
| 1733268900 | 31.33 | -0.44 | -1.38 | 31.665 | 31.665 | 30.97 | 197988 |
| 1733182500 | 31.77 | 0 | 0.00 | 31.675 | 32.04 | 31.47 | 182326 |
| 1732917840 | 31.77 | -0.05 | -0.16 | 32.17 | 32.17 | 31.58 | 61118 |
| 1732750500 | 31.82 | 0.1 | 0.32 | 31.99 | 32.571199 | 31.62 | 255177 |
| 1732664100 | 31.72 | -1.02 | -3.12 | 32.25 | 32.25 | 30.94 | 153139 |
| 1732577700 | 32.74 | 1.42 | 4.53 | 31.655 | 33.76 | 31.4901 | 258152 |
| 1732318500 | 31.32 | 1.28 | 4.26 | 30.29 | 32.59 | 30.29 | 323616 |
| 1732232100 | 30.04 | 2.46 | 8.92 | 27.84 | 30.09 | 27.83 | 378641 |
| 1732145700 | 27.58 | -0.04 | -0.14 | 27.63 | 27.725 | 27.0652 | 167457 |
| 1732059300 | 27.62 | -0.67 | -2.37 | 28.03 | 28.1698 | 27.59 | 164648 |
| 1731972900 | 28.29 | -0.48 | -1.67 | 28.87 | 29.27 | 28.17 | 165135 |
| 1731713700 | 28.77 | -0.94 | -3.16 | 30.08 | 30.08 | 28.4 | 230707 |
| 1731627300 | 29.71 | -2.12 | -6.66 | 32.08 | 32.08 | 29.67 | 138846 |
| 1731540900 | 31.83 | -0.1 | -0.31 | 32.07 | 32.509999 | 31.4507 | 128952 |
| 1731454500 | 31.93 | -0.22 | -0.68 | 31.89 | 32.395 | 31.44 | 126061 |
| 1731368100 | 32.15 | 1.56 | 5.10 | 31.37 | 32.189999 | 30.84 | 180441 |
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
