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 | -0.24 | -0.801335559265 | 29.95 | 30.58 | 29.2 | 2789914 | 29.89855422 | CS |
| 4 | -6.76 | -18.5357828352 | 36.47 | 37.34 | 29.2 | 3357736 | 32.51468319 | CS |
| 12 | -13.33 | -30.9711895911 | 43.04 | 43.27 | 29.2 | 2772254 | 36.52526351 | CS |
| 26 | -17.63400071 | -37.246536933 | 47.34400071 | 50.85 | 29.2 | 2202286 | 40.44977722 | CS |
| 52 | -5.33400052 | -15.220866456 | 35.04400052 | 50.85 | 29.2 | 1242391 | 40.50738791 | CS |
| 156 | -1.22000046 | -3.94439198789 | 30.93000046 | 50.85 | 23.71000035 | 615611 | 36.99243954 | CS |
| 260 | 12.80799975 | 75.7780118362 | 16.90200025 | 50.85 | 12.72200019 | 488564 | 33.68269989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699300 | 29.71 | 0.07 | 0.24 | 29.76 | 29.84 | 29.2 | 3836016 |
| 1740612900 | 29.64 | -0.5 | -1.66 | 30.07 | 30.58 | 29.56 | 1549973 |
| 1740526500 | 30.14 | 0.12 | 0.40 | 29.93 | 30.54 | 29.77 | 2998645 |
| 1740440100 | 30.02 | 0.09 | 0.30 | 29.92 | 30.52 | 29.77 | 2500501 |
| 1740180900 | 29.93 | -0.03 | -0.10 | 29.95 | 30.135 | 29.23 | 3064437 |
| 1740094500 | 29.96 | -0.56 | -1.83 | 30.4 | 30.67 | 29.95 | 2024253 |
| 1740008100 | 30.52 | -0.01 | -0.03 | 30.14 | 30.63 | 30.13 | 1794785 |
| 1739921700 | 30.53 | -0.07 | -0.23 | 30.72 | 31.39 | 30.46 | 2371505 |
| 1739576100 | 30.6 | -0.18 | -0.58 | 30.75 | 31.09 | 30.42 | 3354872 |
| 1739489700 | 30.78 | -0.67 | -2.13 | 31.55 | 31.71 | 30.745 | 2557823 |
| 1739403300 | 31.45 | -0.8 | -2.48 | 31.845 | 32.38 | 31.35 | 2411448 |
| 1739316900 | 32.25 | -0.97 | -2.92 | 33.159999 | 33.159999 | 32.03 | 2407430 |
| 1739230500 | 33.22 | -0.18 | -0.54 | 33.509999 | 33.509999 | 32.939999 | 3934231 |
| 1738971300 | 33.4 | -0.38 | -1.12 | 33.28 | 33.549999 | 32.549999 | 4317746 |
| 1738884900 | 33.78 | -0.31 | -0.91 | 33.54 | 34.22 | 33.22 | 2716864 |
| 1738798500 | 34.09 | -0.45 | -1.30 | 34.79 | 34.79 | 33.675 | 2904607 |
| 1738712100 | 34.54 | 0.33 | 0.96 | 34.28 | 35.05 | 33.83 | 4443699 |
| 1738625700 | 34.21 | -2.59 | -7.04 | 35.57 | 35.76 | 33.47 | 8569195 |
| 1738366500 | 36.8 | 0.23 | 0.63 | 36.47 | 37.34 | 35.87 | 6038961 |
| 1738280100 | 36.57 | -1.1 | -2.92 | 36.09 | 37.04 | 31.09 | 17444525 |
| 1738193700 | 37.67 | -1.1 | -2.84 | 38.47 | 38.78 | 37.54 | 4642196 |
| 1738107300 | 38.77 | 0.18 | 0.47 | 38.79 | 39.06 | 38.14 | 4085090 |
| 1738020900 | 38.59 | 0.22 | 0.57 | 38.4 | 39.01 | 38.05 | 3941953 |
| 1737761700 | 38.37 | -3.41 | -8.16 | 39.44 | 39.51 | 37.51 | 8222245 |
| 1737675300 | 41.78 | 0 | 0.00 | 41.78 | 41.78 | 41.78 | 0 |
| 1737588900 | 41.78 | -0.53 | -1.25 | 42.29 | 42.61 | 41.74 | 1461363 |
| 1737502500 | 42.31 | -0.27 | -0.63 | 42.61 | 42.98 | 42.02 | 2050976 |
| 1737156900 | 42.58 | 0.24 | 0.57 | 42.63 | 42.85 | 42.35 | 1259602 |
| 1737070500 | 42.34 | 0.46 | 1.10 | 41.78 | 42.72 | 41.78 | 1187241 |
| 1736984100 | 41.88 | 0.07 | 0.17 | 42.59 | 42.72 | 41.75 | 1141024 |
| 1736897700 | 41.81 | 0.01 | 0.02 | 41.8 | 41.97 | 41.18 | 1221017 |
| 1736811300 | 41.8 | 0.78 | 1.90 | 40.92 | 41.87 | 40.785 | 1332844 |
| 1736552100 | 41.02 | 1.1 | 2.76 | 39.57 | 41.4 | 39.475 | 2534049 |
| 1736379300 | 39.92 | 0.39 | 0.99 | 39.49 | 40 | 39.3701 | 1601024 |
| 1736292900 | 39.53 | -0.01 | -0.03 | 39.5 | 39.75 | 39.33 | 1382315 |
| 1736206500 | 39.54 | -0.69 | -1.72 | 39.97 | 40.13 | 39.42 | 2079665 |
| 1735947300 | 40.23 | 0.35 | 0.88 | 39.94 | 40.4 | 39.63 | 1055071 |
| 1735860900 | 39.88 | 0.04 | 0.10 | 40.1 | 40.68 | 39.73 | 1053524 |
| 1735688100 | 39.84 | 0.04 | 0.10 | 39.87 | 40.07 | 39.57 | 1218271 |
| 1735601700 | 39.8 | -0.03 | -0.08 | 39.52 | 39.88 | 39.34 | 887306 |
| 1735342500 | 39.83 | -0.39 | -0.97 | 39.97 | 40.39 | 39.55 | 743606 |
| 1735256100 | 40.22 | 0.32 | 0.80 | 39.91 | 40.26 | 39.643 | 947155 |
| 1735077840 | 39.9 | 0.07 | 0.18 | 39.66 | 39.91 | 39.19 | 454629 |
| 1734996900 | 39.83 | -0.37 | -0.92 | 39.93 | 40.1 | 39.43 | 1519855 |
| 1734737700 | 40.2 | -0.1 | -0.25 | 40.01 | 40.81 | 39.714 | 4403491 |
| 1734651300 | 40.3 | -0.47 | -1.15 | 40.83 | 41.52 | 40.03 | 2170020 |
| 1734564900 | 40.77 | -0.72 | -1.74 | 41.45 | 42.07 | 40.65 | 1773069 |
| 1734478500 | 41.49 | -0.05 | -0.12 | 41.26 | 41.81 | 40.98 | 2486245 |
| 1734392100 | 41.54 | -0.5 | -1.19 | 42.02 | 42.645 | 41.37 | 1809317 |
| 1734132900 | 42.04 | 0.29 | 0.69 | 41.65 | 42.21 | 41.19 | 1464486 |
| 1734046500 | 41.75 | -0.49 | -1.16 | 42.16 | 42.45 | 41.54 | 1432983 |
| 1733960100 | 42.24 | -0.17 | -0.40 | 42.39 | 42.83 | 42.0358 | 1800454 |
| 1733873700 | 42.41 | 0.11 | 0.26 | 42.3 | 42.58 | 41.93 | 1464264 |
| 1733787300 | 42.3 | -0.39 | -0.91 | 42.71 | 43.04 | 42.02 | 1822603 |
| 1733528100 | 42.69 | -0.25 | -0.58 | 43.04 | 43.27 | 42.45 | 1811260 |
| 1733441700 | 42.94 | 0.14 | 0.33 | 42.53 | 43.5 | 42.53 | 3060822 |
| 1733355300 | 42.8 | 0.46 | 1.09 | 42.6 | 42.935 | 42.335 | 1649374 |
| 1733268900 | 42.34 | 0.57 | 1.36 | 41.61 | 42.66 | 41.56 | 2612552 |
| 1733182500 | 41.77 | 0.26 | 0.63 | 41.33 | 41.85 | 40.56 | 2199956 |
| 1732917840 | 41.51 | 0.04 | 0.10 | 41.58 | 41.97 | 41.45 | 1335703 |
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
