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 | 2.78 | 7.29658792651 | 38.1 | 41.6 | 36.105 | 134911 | 40.34812258 | CS |
| 4 | 10.92 | 36.4485981308 | 29.96 | 41.6 | 29.68 | 106393 | 36.13410793 | CS |
| 12 | 24.48 | 149.268292683 | 16.4 | 41.6 | 15.82 | 97248 | 28.50896747 | CS |
| 26 | 23.98 | 141.893491124 | 16.9 | 41.6 | 15.0001 | 73337 | 26.72163068 | CS |
| 52 | 23.98 | 141.893491124 | 16.9 | 41.6 | 15.0001 | 73337 | 26.72163068 | CS |
| 156 | 23.98 | 141.893491124 | 16.9 | 41.6 | 15.0001 | 73337 | 26.72163068 | CS |
| 260 | 23.98 | 141.893491124 | 16.9 | 41.6 | 15.0001 | 73337 | 26.72163068 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 40.88 | -0.15 | -0.37 | 41.03 | 41.6 | 39.89 | 168324 |
| 1730414100 | 41.03 | -0.03 | -0.07 | 40.22 | 41.49 | 38.48 | 130474 |
| 1730327700 | 41.06 | 0.08 | 0.20 | 40.71 | 41.41 | 39.45 | 166091 |
| 1730241300 | 40.98 | 1.52 | 3.85 | 39.65 | 41 | 38.39 | 138681 |
| 1730154900 | 39.46 | 0.72 | 1.86 | 39.53 | 41.6 | 38.47 | 106585 |
| 1729895700 | 38.74 | 2.34 | 6.43 | 38.1 | 39.395 | 36.105 | 124401 |
| 1729809300 | 36.4 | 1.89 | 5.48 | 34.6 | 36.51 | 34.53 | 82011 |
| 1729722900 | 34.51 | -1.8 | -4.96 | 36.06 | 36.29 | 34.19 | 59538 |
| 1729636500 | 36.31 | -0.59 | -1.60 | 36.755 | 36.97 | 35.77 | 85385 |
| 1729550100 | 36.9 | -0.5 | -1.34 | 37.4 | 37.7 | 36.16 | 106936 |
| 1729290900 | 37.4 | 1.47 | 4.09 | 36.2 | 37.99 | 35.6717 | 106708 |
| 1729204500 | 35.93 | 0.53 | 1.50 | 35.51 | 36.62 | 34.68 | 96424 |
| 1729118100 | 35.4 | 1.47 | 4.33 | 33.63 | 35.55 | 33.2601 | 84138 |
| 1729031700 | 33.93 | 0.18 | 0.53 | 33.75 | 34.7 | 33.56 | 74576 |
| 1728945300 | 33.75 | 2.39 | 7.62 | 31.36 | 34 | 31.36 | 132911 |
| 1728686100 | 31.36 | 0.36 | 1.16 | 30.86 | 31.86 | 30.14 | 80271 |
| 1728599700 | 31 | -0.18 | -0.58 | 31.2223 | 31.2223 | 29.91 | 47643 |
| 1728513300 | 31.18 | -0.76 | -2.38 | 32.11 | 32.33 | 30 | 58885 |
| 1728426900 | 31.94 | -0.47 | -1.45 | 31.97 | 32.569899 | 31.21 | 71770 |
| 1728340500 | 32.409999 | -0.61 | -1.85 | 34.14 | 34.5 | 32.21 | 114081 |
| 1728081300 | 33.02 | 3.34 | 11.25 | 29.96 | 33.299999 | 29.69 | 237392 |
| 1727994900 | 29.68 | -0.3 | -1.00 | 29.68 | 30.49 | 29.25 | 55654 |
| 1727908500 | 29.98 | 1.98 | 7.07 | 27.93 | 30.77 | 27.8 | 192481 |
| 1727822100 | 28 | -2.3 | -7.59 | 30.49 | 30.49 | 27.21 | 142796 |
| 1727735520 | 30.3 | -0.3 | -0.98 | 30.36 | 30.94 | 29.04 | 138132 |
| 1727476500 | 30.6 | 2.02 | 7.07 | 29.9 | 31.66 | 29.6 | 236006 |
| 1727390100 | 28.58 | -0.82 | -2.79 | 29.95 | 31.31 | 27.61 | 369161 |
| 1727303700 | 29.4 | 5.16 | 21.29 | 23.98 | 29.9 | 23.55 | 408945 |
| 1727217300 | 24.24 | 3.32 | 15.87 | 20.94 | 24.35 | 20.9 | 259717 |
| 1727130900 | 20.92 | 0.84 | 4.18 | 20.15 | 20.98 | 20.08 | 343135 |
| 1726871700 | 20.08 | 0.28 | 1.41 | 19.87 | 20.8 | 19.6001 | 486329 |
| 1726785300 | 19.8 | 0.8 | 4.21 | 19 | 19.88 | 18.85 | 128571 |
| 1726698900 | 19 | 0.35 | 1.88 | 18.62 | 19.14 | 18.2323 | 113946 |
| 1726612500 | 18.65 | 0.18 | 0.97 | 17.96 | 19.1115 | 17.82 | 29328 |
| 1726526100 | 18.47 | 0.48 | 2.67 | 17.67 | 18.47 | 17.67 | 20053 |
| 1726266900 | 17.99 | 0.49 | 2.80 | 17.5 | 17.99 | 17.1804 | 43756 |
| 1726180500 | 17.5 | 0 | 0.00 | 17.5 | 18 | 17.3901 | 14939 |
| 1726094100 | 17.5 | 0 | 0.00 | 17.5 | 17.765 | 17.36 | 58539 |
| 1726007700 | 17.5 | -0.16 | -0.91 | 17.5 | 17.7899 | 17.3 | 12490 |
| 1725921300 | 17.66 | -0.7 | -3.81 | 18.15 | 18.195 | 17.5 | 41916 |
| 1725662100 | 18.36 | 0.09 | 0.49 | 18.37 | 18.37 | 17.68 | 23662 |
| 1725575700 | 18.27 | -0.9 | -4.69 | 18.91 | 19.2 | 17.93 | 27999 |
| 1725489300 | 19.17 | -0.03 | -0.16 | 18.97 | 19.17 | 18.605 | 18764 |
| 1725402900 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 18.715 | 29965 |
| 1725057300 | 19.2 | 0.2 | 1.05 | 19.14 | 19.39 | 18.705 | 14001 |
| 1724970900 | 19 | 0.05 | 0.26 | 18.95 | 19.095 | 18.6801 | 12516 |
| 1724884500 | 18.95 | 0.1 | 0.53 | 19.01 | 19.01 | 18.41 | 13968 |
| 1724798100 | 18.85 | 0.28 | 1.51 | 18.77 | 18.92 | 18.17 | 8384 |
| 1724711700 | 18.57 | 0.37 | 2.03 | 18.25 | 18.77 | 17.935 | 15044 |
| 1724452500 | 18.2 | 1 | 5.81 | 17.27 | 18.305 | 17.27 | 31798 |
| 1724366100 | 17.2 | 0.95 | 5.85 | 17 | 17.47 | 16.6601 | 53646 |
| 1724279700 | 16.25 | -0.44 | -2.64 | 16.6 | 16.8999 | 15.82 | 48209 |
| 1724193300 | 16.69 | -0.16 | -0.95 | 16.94 | 17.2 | 16.302 | 19127 |
| 1724106900 | 16.85 | -0.17 | -1.00 | 17.01 | 17.41 | 16.719999 | 15211 |
| 1723847700 | 17.02 | 0.12 | 0.71 | 17.06 | 17.42 | 16.6 | 53560 |
| 1723761300 | 16.9 | 0.84 | 5.23 | 16.16 | 17.77 | 16.16 | 56630 |
| 1723674900 | 16.059999 | -0.16 | -0.99 | 16.51 | 16.96 | 16.01 | 5779 |
| 1723588500 | 16.219999 | -0.13 | -0.80 | 16.1053 | 16.649999 | 16.105 | 4920 |
| 1723502100 | 16.35 | 0.22 | 1.36 | 16.14 | 16.649999 | 16.14 | 5264 |
| 1723242900 | 16.129999 | -0.27 | -1.65 | 16.399999 | 16.81 | 16 | 15138 |
| 1723156500 | 16.399999 | 0.26 | 1.61 | 16.17 | 16.48 | 16 | 40652 |
| 1723070100 | 16.14 | -0.77 | -4.55 | 16.97 | 17.14 | 15.94 | 16023 |
| 1722983700 | 16.91 | 0.4 | 2.42 | 16.62 | 17.05 | 16.356 | 21073 |
| 1722897300 | 16.51 | -0.64 | -3.73 | 16.2 | 16.6 | 15.5 | 24407 |
| 1722638100 | 17.15 | -0.62 | -3.49 | 17.625 | 17.625 | 17.1163 | 8429 |
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
