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 | 2.07 | 7.20250521921 | 28.74 | 32.64 | 28.2098 | 714297 | 30.48504461 | SP |
| 4 | 0.78 | 2.5974025974 | 30.03 | 38.15 | 25.36 | 1102820 | 31.18418521 | SP |
| 12 | 4.26 | 16.0451977401 | 26.55 | 38.15 | 24.63 | 698388 | 30.99399593 | SP |
| 26 | 5.31 | 20.8235294118 | 25.5 | 38.15 | 24.63 | 521241 | 30.85648385 | SP |
| 52 | 5.31 | 20.8235294118 | 25.5 | 38.15 | 24.63 | 521241 | 30.85648385 | SP |
| 156 | 5.31 | 20.8235294118 | 25.5 | 38.15 | 24.63 | 521241 | 30.85648385 | SP |
| 260 | 5.31 | 20.8235294118 | 25.5 | 38.15 | 24.63 | 521241 | 30.85648385 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 30.53 | -1.34 | -4.20 | 32.33 | 32.45 | 30.39 | 641071 |
| 1738884900 | 31.87 | 0.61 | 1.95 | 31.75 | 32.0681 | 30.83 | 806256 |
| 1738798500 | 31.26 | 1.24 | 4.13 | 30.5 | 31.83 | 29.93 | 675723 |
| 1738712100 | 30.02 | 1.24 | 4.31 | 29.98 | 30.45 | 29.46 | 484623 |
| 1738625700 | 28.78 | -2.9 | -9.15 | 28.5999 | 30.3051 | 28.58 | 716469 |
| 1738366500 | 31.68 | 0.35 | 1.12 | 31.87 | 33.38 | 31.3313 | 814975 |
| 1738280100 | 31.33 | 1.65 | 5.56 | 30.78 | 31.779 | 30.55 | 798150 |
| 1738193700 | 29.68 | 0.08 | 0.27 | 30.27 | 30.82 | 28.91 | 1131839 |
| 1738107300 | 29.6 | 2.61 | 9.67 | 27.9 | 29.77 | 26.8736 | 1348907 |
| 1738020900 | 26.99 | -9.63 | -26.30 | 28.5 | 31.7266 | 25.36 | 3859855 |
| 1737761700 | 36.62 | -0.45 | -1.21 | 38.15 | 38.15 | 36.3378 | 372828 |
| 1737675300 | 37.07 | 0 | 0.00 | 37.07 | 37.07 | 37.07 | 0 |
| 1737588900 | 37.07 | 1.39 | 3.90 | 36.69 | 37.82 | 36.13 | 883046 |
| 1737502500 | 35.68 | 2.26 | 6.76 | 34.8 | 36.1 | 33.5816 | 1056119 |
| 1737156900 | 33.42 | -1.06 | -3.07 | 34.57 | 34.7291 | 33.28 | 873096 |
| 1737070500 | 34.48 | 2.38 | 7.41 | 35.77 | 36.7087 | 34.47 | 2381008 |
| 1736984100 | 32.1 | 1.66 | 5.45 | 30.77 | 32.259999 | 29.8003 | 1385572 |
| 1736897700 | 30.44 | 0.04 | 0.13 | 31.54 | 31.87 | 29.57 | 545753 |
| 1736811300 | 30.4 | -2.23 | -6.83 | 30.03 | 31.09 | 30.02 | 843020 |
| 1736552100 | 32.63 | 0.31 | 0.96 | 31.68 | 33.0992 | 31.016 | 682179 |
| 1736379300 | 32.32 | -1.38 | -4.09 | 33.29 | 33.29 | 31.9 | 486788 |
| 1736292900 | 33.7 | -2.8 | -7.67 | 36.73 | 36.77 | 33.621 | 723691 |
| 1736206500 | 36.5 | 3.62 | 11.01 | 36.09 | 37.165 | 35.11 | 914416 |
| 1735947300 | 32.88 | 2.06 | 6.68 | 31.7 | 32.96 | 31.64 | 316723 |
| 1735860900 | 30.82 | 1.18 | 3.98 | 29.93 | 31.4 | 29.91 | 320089 |
| 1735688100 | 29.64 | -0.8 | -2.63 | 30.54 | 30.85 | 29.56 | 163849 |
| 1735601700 | 30.44 | -0.45 | -1.46 | 30.34 | 30.98 | 29.9 | 243138 |
| 1735342500 | 30.89 | -0.52 | -1.66 | 31.6 | 31.72 | 30.08 | 281529 |
| 1735256100 | 31.41 | -1 | -3.09 | 32.189999 | 32.9399 | 31.3006 | 355591 |
| 1735077840 | 32.409999 | -0.38 | -1.16 | 32.155 | 32.64 | 31.87 | 351128 |
| 1734996900 | 32.79 | 2.95 | 9.89 | 30.91 | 32.95 | 30.91 | 711313 |
| 1734737700 | 29.84 | 0.73 | 2.51 | 28.42 | 30.0522 | 28.2629 | 294078 |
| 1734651300 | 29.11 | -0.3 | -1.02 | 29.9 | 29.97 | 28.89 | 560564 |
| 1734564900 | 29.41 | -1.52 | -4.91 | 31.53 | 32.35 | 28.92 | 658779 |
| 1734478500 | 30.93 | -0.63 | -2.00 | 31.16 | 31.43 | 29.97 | 319585 |
| 1734392100 | 31.56 | 0.46 | 1.48 | 31.93 | 32.447499 | 31.04 | 621844 |
| 1734132900 | 31.1 | 2.79 | 9.86 | 30.38 | 31.5 | 30 | 555076 |
| 1734046500 | 28.31 | -0.82 | -2.81 | 29.29 | 29.4517 | 28.25 | 237369 |
| 1733960100 | 29.13 | 0.77 | 2.72 | 29.22 | 29.45 | 28.7001 | 234974 |
| 1733873700 | 28.36 | -2.21 | -7.23 | 30.7 | 30.7 | 27.8738 | 417470 |
| 1733787300 | 30.57 | -1.14 | -3.60 | 30.9 | 31.75 | 30.48 | 1941537 |
| 1733528100 | 31.71 | -0.45 | -1.40 | 31.51 | 31.78 | 30.8 | 741233 |
| 1733441700 | 32.159999 | 1.1 | 3.54 | 31.34 | 32.61 | 31.1 | 326346 |
| 1733355300 | 31.06 | 0.48 | 1.57 | 30.86 | 31.689 | 30.37 | 2066480 |
| 1733268900 | 30.58 | 1.38 | 4.73 | 29.05 | 30.58 | 28.75 | 347222 |
| 1733182500 | 29.2 | 2.71 | 10.23 | 28 | 29.4797 | 28 | 391592 |
| 1732917840 | 26.49 | 0.99 | 3.88 | 25.99 | 27.0832 | 25.745 | 163381 |
| 1732750500 | 25.5 | -0.72 | -2.75 | 25.76 | 25.8 | 24.63 | 239859 |
| 1732664100 | 26.22 | -0.42 | -1.58 | 26.68 | 26.8494 | 25.83 | 253999 |
| 1732577700 | 26.64 | -1.48 | -5.26 | 27.2 | 27.34 | 26.23 | 368254 |
| 1732318500 | 28.12 | -0.29 | -1.02 | 29.01 | 29.01 | 27.91 | 279131 |
| 1732232100 | 28.41 | 0.72 | 2.60 | 28 | 28.7399 | 27.2 | 303499 |
| 1732145700 | 27.69 | -0.33 | -1.18 | 27.63 | 27.69 | 26.4 | 307268 |
| 1732059300 | 28.02 | 0.65 | 2.37 | 28.115 | 28.15 | 27.59 | 196192 |
| 1731972900 | 27.37 | 0.33 | 1.22 | 26.4 | 27.45 | 26.27 | 224912 |
| 1731713700 | 27.04 | -0.71 | -2.56 | 27.72 | 27.83 | 26.6605 | 322399 |
| 1731627300 | 27.75 | 0.47 | 1.72 | 27.9199 | 28.94 | 27.48 | 342127 |
| 1731540900 | 27.28 | -1.51 | -5.24 | 28.96 | 28.96 | 27.2 | 406703 |
| 1731454500 | 28.79 | -0.66 | -2.24 | 29.29 | 29.41 | 28.15 | 420452 |
| 1731368100 | 29.45 | -2.34 | -7.36 | 30.71 | 30.71 | 28.68 | 526805 |
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
