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 | 1.21 | 4.06996300034 | 29.73 | 31.85 | 29.25 | 719658 | 30.41865227 | CS |
| 4 | -1.33 | -4.12147505423 | 32.27 | 34.2 | 28.21 | 838501 | 30.39592014 | CS |
| 12 | -5.7 | -15.556768559 | 36.64 | 43.64 | 28.21 | 856815 | 34.35698107 | CS |
| 26 | -14.44 | -31.8201851036 | 45.38 | 46.71 | 28.21 | 833310 | 36.50631177 | CS |
| 52 | 6.33 | 25.7212515238 | 24.61 | 53.92 | 18 | 1039529 | 38.40216051 | CS |
| 156 | -43.29 | -58.3187390543 | 74.23 | 77.7 | 13.6 | 819029 | 34.24193335 | CS |
| 260 | 12.72 | 69.8133918771 | 18.22 | 96.48 | 13.6 | 590269 | 38.69593334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 30.94 | 0.32 | 1.05 | 30.26 | 31.85 | 29.87 | 644462 |
| 1730500500 | 30.62 | 0.49 | 1.63 | 30.11 | 30.68 | 29.73 | 477597 |
| 1730414100 | 30.13 | -0.35 | -1.15 | 30.39 | 31.18 | 30.03 | 963630 |
| 1730327700 | 30.48 | 0.35 | 1.16 | 30.07 | 31.14 | 29.695 | 790995 |
| 1730241300 | 30.13 | 0.24 | 0.80 | 29.73 | 30.14 | 29.25 | 708815 |
| 1730154900 | 29.89 | 0.58 | 1.98 | 29.735 | 30.48 | 29.57 | 468291 |
| 1729895700 | 29.31 | 0.2 | 0.69 | 29.2 | 30.935 | 29.09 | 808996 |
| 1729809300 | 29.11 | 0.5 | 1.75 | 28.64 | 29.14 | 28.21 | 710655 |
| 1729722900 | 28.61 | -1.19 | -3.98 | 29.63 | 29.82 | 28.36 | 655900 |
| 1729636500 | 29.795 | -0.7 | -2.28 | 30.21 | 30.45 | 29.78 | 536818 |
| 1729550100 | 30.49 | -0.48 | -1.55 | 30.9 | 31.01 | 30.28 | 1163470 |
| 1729290900 | 30.97 | 0.19 | 0.62 | 30.98 | 31.48 | 30.57 | 498994 |
| 1729204500 | 30.78 | 0.66 | 2.19 | 30.12 | 31.15 | 29.65 | 920290 |
| 1729118100 | 30.12 | -0.38 | -1.25 | 30.46 | 31.32 | 29.68 | 1093300 |
| 1729031700 | 30.5 | 0.05 | 0.16 | 30.44 | 30.925 | 30.1 | 873096 |
| 1728945300 | 30.45 | -0.22 | -0.72 | 30.59 | 31.49 | 30.41 | 1242351 |
| 1728686100 | 30.67 | 0.32 | 1.05 | 30.13 | 30.685 | 29.945 | 1054346 |
| 1728599700 | 30.35 | -0.65 | -2.10 | 30.68 | 30.93 | 29.7697 | 1054399 |
| 1728513300 | 31 | -1.41 | -4.35 | 32.39 | 32.6434 | 30.5 | 1113669 |
| 1728426900 | 32.409999 | 0.14 | 0.43 | 32.27 | 34.2 | 32.27 | 889801 |
| 1728340500 | 32.27 | -0.37 | -1.13 | 32.729999 | 33.17 | 31.98 | 1064806 |
| 1728081300 | 32.64 | 0.81 | 2.54 | 32.31 | 33.1 | 32.049999 | 1145089 |
| 1727994900 | 31.83 | -1 | -3.05 | 32.604999 | 32.65 | 31.64 | 722783 |
| 1727908500 | 32.83 | 0.61 | 1.89 | 32.229999 | 33.22 | 31.91 | 1104492 |
| 1727822100 | 32.22 | 0.18 | 0.56 | 31.94 | 32.65 | 31.42 | 849965 |
| 1727735520 | 32.04 | -0.24 | -0.74 | 32.18 | 32.85 | 31.66 | 643503 |
| 1727476500 | 32.28 | -0.01 | -0.03 | 32.61 | 33.29 | 32.24 | 603324 |
| 1727390100 | 32.29 | -0.22 | -0.68 | 32.939999 | 33 | 31.46 | 1193503 |
| 1727303700 | 32.509999 | 0.36 | 1.12 | 32.45 | 32.799999 | 31.82 | 1036464 |
| 1727217300 | 32.15 | -0.73 | -2.22 | 32.88 | 33.1 | 31.91 | 1027076 |
| 1727130900 | 32.88 | -1.5 | -4.36 | 34.65 | 34.87 | 32.86 | 1510986 |
| 1726871700 | 34.38 | -0.97 | -2.74 | 35.46 | 35.46 | 34.12 | 2364873 |
| 1726785300 | 35.35 | -0.23 | -0.65 | 36.13 | 37.43 | 35.09 | 1460327 |
| 1726698900 | 35.58 | 0.16 | 0.45 | 35.48 | 36.94 | 34.9 | 805436 |
| 1726612500 | 35.42 | -0.14 | -0.39 | 35.73 | 36.08 | 34.74 | 642380 |
| 1726526100 | 35.56 | -1.86 | -4.97 | 37.71 | 37.71 | 35.11 | 696357 |
| 1726266900 | 37.42 | 1.43 | 3.97 | 36.05 | 37.51 | 35.75 | 899231 |
| 1726180500 | 35.99 | -2.67 | -6.91 | 38.505 | 38.71 | 35.92 | 968182 |
| 1726094100 | 38.66 | -0.25 | -0.64 | 38.54 | 39.31 | 38.24 | 442454 |
| 1726007700 | 38.91 | -0.29 | -0.74 | 39.17 | 39.38 | 38.38 | 435182 |
| 1725921300 | 39.2 | 0.45 | 1.16 | 38.5 | 39.74 | 38.4 | 579065 |
| 1725662100 | 38.75 | -1.37 | -3.41 | 39.99 | 40.42 | 38.46 | 374461 |
| 1725575700 | 40.12 | -0.86 | -2.10 | 41.07 | 41.8425 | 39.97 | 1166665 |
| 1725489300 | 40.98 | 0.58 | 1.44 | 40.47 | 41.54 | 39.6 | 404798 |
| 1725402900 | 40.4 | -1.31 | -3.14 | 41.93 | 42.61 | 39.52 | 979846 |
| 1725057300 | 41.71 | 0.78 | 1.91 | 41.32 | 42.43 | 41 | 570658 |
| 1724970900 | 40.93 | -0.27 | -0.66 | 41.44 | 42.19 | 39.93 | 1066584 |
| 1724884500 | 41.2 | 0.13 | 0.32 | 41.08 | 42.87 | 40.79 | 1023692 |
| 1724798100 | 41.07 | -1.69 | -3.95 | 42.41 | 43.23 | 40.33 | 1005153 |
| 1724711700 | 42.76 | 1.61 | 3.91 | 41.65 | 43.64 | 41.22 | 800056 |
| 1724452500 | 41.15 | 0.52 | 1.28 | 41.13 | 41.38 | 39.57 | 584439 |
| 1724366100 | 40.63 | 1.11 | 2.81 | 39.67 | 41.63 | 39.2 | 1113512 |
| 1724279700 | 39.52 | 1.24 | 3.24 | 38.55 | 39.88 | 37.57 | 760538 |
| 1724193300 | 38.28 | 1.32 | 3.57 | 36.82 | 38.465 | 36.65 | 828903 |
| 1724106900 | 36.96 | 0.61 | 1.68 | 36.35 | 37.04 | 35.63 | 401712 |
| 1723847700 | 36.35 | 0.14 | 0.39 | 36.1 | 36.8 | 35.61 | 541248 |
| 1723761300 | 36.21 | 0.72 | 2.03 | 36.39 | 36.83 | 35.95 | 513473 |
| 1723674900 | 35.49 | -1.85 | -4.95 | 37.56 | 37.56 | 35 | 724635 |
| 1723588500 | 37.34 | 0.29 | 0.78 | 36.52 | 37.37 | 36.15 | 588506 |
| 1723502100 | 37.05 | -0.36 | -0.96 | 37.25 | 38.14 | 36.34 | 895887 |
| 1723242900 | 37.41 | 1.49 | 4.13 | 36.09 | 37.46 | 35.33 | 673748 |
| 1723156500 | 35.925 | 2 | 5.88 | 34.65 | 36.4 | 32.955 | 1682215 |
| 1723070100 | 33.93 | 0.71 | 2.14 | 40.445 | 40.445 | 33.29 | 2588333 |
| 1722983700 | 33.22 | -0.19 | -0.57 | 34.1 | 34.61 | 33.04 | 1334179 |
| 1722897300 | 33.409999 | -0.02 | -0.06 | 31.14 | 33.525 | 30.96 | 1050801 |
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
