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 | -0.99 | -3.3950617284 | 29.16 | 29.38 | 28.08 | 8084 | 29.05505072 | CS |
| 4 | 0.32 | 1.14901256732 | 27.85 | 30.77 | 27.68 | 23986 | 29.93172082 | CS |
| 12 | 3.41 | 13.7722132472 | 24.76 | 30.77 | 24.06 | 19134 | 27.31687342 | CS |
| 26 | 7.27 | 34.7846889952 | 20.9 | 30.77 | 19.55 | 17311 | 25.0481266 | CS |
| 52 | 7.44 | 35.8900144718 | 20.73 | 30.77 | 17.15 | 15828 | 23.15916786 | CS |
| 156 | 7.44 | 35.8900144718 | 20.73 | 30.77 | 17.15 | 15828 | 23.15916786 | CS |
| 260 | 7.44 | 35.8900144718 | 20.73 | 30.77 | 17.15 | 15828 | 23.15916786 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735596000 | 28.38 | -0.41 | -1.42 | 28.29 | 28.47 | 28.09 | 6311 |
| 1735336800 | 28.79 | -0.58 | -1.97 | 29.18 | 29.18 | 28.34 | 2397 |
| 1735066800 | 29.37 | 0.4 | 1.38 | 29.16 | 29.38 | 29.16 | 15544 |
| 1734991200 | 28.97 | -0.04 | -0.14 | 28.9 | 29.01 | 28.75 | 13710 |
| 1734732000 | 29.01 | 0.37 | 1.29 | 28.2 | 29.26 | 28.2 | 5691 |
| 1734645600 | 28.64 | 0.36 | 1.27 | 28.36 | 28.69 | 28.31 | 19046 |
| 1734559200 | 28.28 | -1.42 | -4.78 | 29.5 | 29.5 | 28.28 | 3004 |
| 1734472800 | 29.7 | -0.35 | -1.16 | 29.92 | 29.92 | 29.53 | 122953 |
| 1734386400 | 30.05 | 0.19 | 0.64 | 29.7 | 30.11 | 29.7 | 5741 |
| 1734127200 | 29.86 | -0.75 | -2.45 | 30.13 | 30.33 | 29.67 | 14393 |
| 1734040800 | 30.61 | 0.06 | 0.20 | 30.5 | 30.65 | 30.31 | 155850 |
| 1733954400 | 30.55 | 0.51 | 1.70 | 30.62 | 30.77 | 30.46 | 11553 |
| 1733868000 | 30.04 | 0.18 | 0.60 | 29.72 | 30.52 | 29.72 | 6883 |
| 1733781600 | 29.86 | -0.09 | -0.30 | 30.08 | 30.08 | 29.46 | 7532 |
| 1733522400 | 29.95 | 0.02 | 0.07 | 30.24 | 30.24 | 29.91 | 8768 |
| 1733436180 | 29.93 | 0.01 | 0.03 | 29.91 | 30.07 | 29.76 | 10640 |
| 1733349600 | 29.92 | 1.76 | 6.25 | 29 | 29.96 | 29 | 13290 |
| 1733263200 | 28.16 | 0.23 | 0.82 | 27.85 | 28.16 | 27.68 | 8435 |
| 1733176800 | 27.93 | -0.11 | -0.39 | 27.83 | 28.03 | 27.83 | 5117 |
| 1732917600 | 28.04 | -0.27 | -0.95 | 27.7 | 28.04 | 27.7 | 833 |
| 1732831200 | 28.31 | 0.58 | 2.09 | 28.1 | 28.31 | 27.45 | 777 |
| 1732744800 | 27.73 | -0.77 | -2.70 | 28.18 | 28.18 | 27.68 | 5329 |
| 1732658400 | 28.5 | 0.42 | 1.50 | 28.2 | 28.53 | 28.2 | 5734 |
| 1732572000 | 28.08 | -0.17 | -0.60 | 28.41 | 28.41 | 28.01 | 8574 |
| 1732312800 | 28.25 | 0.37 | 1.33 | 28.05 | 28.3 | 28.05 | 7680 |
| 1732226460 | 27.88 | 0.64 | 2.35 | 27.28 | 27.99 | 27.28 | 4627 |
| 1732140000 | 27.24 | 0.01 | 0.04 | 27.35 | 27.38 | 26.86 | 10619 |
| 1732053600 | 27.23 | 0.45 | 1.68 | 26.88 | 27.3 | 26.69 | 4305 |
| 1731967200 | 26.78 | -0.17 | -0.63 | 26.95 | 27.16 | 26.78 | 15855 |
| 1731708000 | 26.95 | -0.79 | -2.85 | 27.16 | 27.34 | 26.77 | 12788 |
| 1731621600 | 27.74 | -0.2 | -0.72 | 27.76 | 27.87 | 27.58 | 5648 |
| 1731535200 | 27.94 | -0.09 | -0.32 | 28 | 28.26 | 27.86 | 9584 |
| 1731448800 | 28.03 | 0.42 | 1.52 | 27.68 | 28.05 | 27.68 | 9107 |
| 1731362400 | 27.61 | 0.73 | 2.72 | 27.23 | 27.63 | 27.21 | 10013 |
| 1731103200 | 26.88 | -0.17 | -0.63 | 27.1 | 27.14 | 26.87 | 11108 |
| 1731016800 | 27.05 | 0.48 | 1.81 | 26.6 | 27.24 | 26.6 | 21506 |
| 1730930400 | 26.57 | 0.64 | 2.47 | 26.4 | 26.57 | 26.25 | 14650 |
| 1730844000 | 25.93 | 0.43 | 1.69 | 25.79 | 25.93 | 25.73 | 15406 |
| 1730757600 | 25.5 | 0.37 | 1.47 | 25.16 | 25.63 | 25.15 | 134988 |
| 1730494800 | 25.13 | 0.25 | 1.00 | 25.01 | 25.27 | 25.01 | 6231 |
| 1730408400 | 24.88 | -0.49 | -1.93 | 25.41 | 25.41 | 24.77 | 8847 |
| 1730322240 | 25.37 | -0.01 | -0.04 | 25.42 | 25.59 | 25.34 | 6445 |
| 1730235600 | 25.38 | 0.14 | 0.55 | 25.09 | 25.48 | 25.05 | 4210 |
| 1730149200 | 25.24 | -0.14 | -0.55 | 25.5 | 25.5 | 25.22 | 14010 |
| 1729890000 | 25.38 | -0.17 | -0.67 | 25.55 | 25.71 | 25.3 | 15462 |
| 1729803600 | 25.55 | 1.33 | 5.49 | 25.2 | 26.09 | 25.14 | 37944 |
| 1729717200 | 24.22 | -0.24 | -0.98 | 24.53 | 24.53 | 24.06 | 11506 |
| 1729630800 | 24.46 | 0.02 | 0.08 | 24.4 | 24.62 | 24.4 | 11438 |
| 1729544400 | 24.44 | -0.17 | -0.69 | 24.28 | 24.46 | 24.16 | 145726 |
| 1729285200 | 24.61 | 0.12 | 0.49 | 24.69 | 24.74 | 24.58 | 6863 |
| 1729198980 | 24.49 | -0.03 | -0.12 | 24.65 | 24.65 | 24.48 | 4028 |
| 1729112400 | 24.52 | -0.26 | -1.05 | 24.52 | 24.55 | 24.45 | 3651 |
| 1729026000 | 24.78 | -0.29 | -1.16 | 25.18 | 25.18 | 24.74 | 6041 |
| 1728680400 | 25.07 | -0.18 | -0.71 | 25.2 | 25.2 | 25.02 | 10911 |
| 1728594000 | 25.25 | 0.15 | 0.60 | 24.89 | 25.31 | 24.89 | 9509 |
| 1728507600 | 25.1 | 0.4 | 1.62 | 24.63 | 25.17 | 24.49 | 11638 |
| 1728421200 | 24.7 | 0.49 | 2.02 | 24.76 | 25.09 | 24.59 | 30189 |
| 1728334800 | 24.21 | -0.31 | -1.26 | 24.44 | 24.64 | 24.05 | 18897 |
| 1728075600 | 24.52 | 0.73 | 3.07 | 24.06 | 24.52 | 24.03 | 129582 |
| 1727989200 | 23.79 | 0.3 | 1.28 | 23.72 | 23.79 | 23.62 | 7650 |
| 1727902800 | 23.49 | 0.34 | 1.47 | 23.37 | 23.56 | 23.37 | 2056 |
| 1727816400 | 23.15 | -0.73 | -3.06 | 23.77 | 23.77 | 23.13 | 7738 |
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
