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 | -1.44 | -4.94505494505 | 29.12 | 29.835 | 26.32 | 797140 | 27.65035689 | CS |
| 4 | 3.33 | 13.6755646817 | 24.35 | 30.2 | 21.93 | 1041504 | 27.10856638 | CS |
| 12 | 6.48 | 30.5660377358 | 21.2 | 30.2 | 21.17 | 647791 | 26.14917917 | CS |
| 26 | 10.97 | 65.6493117893 | 16.71 | 30.2 | 13.3436 | 512359 | 21.87027066 | CS |
| 52 | 19.07 | 221.486643438 | 8.61 | 30.2 | 8.31 | 427410 | 18.84616654 | CS |
| 156 | 16.58 | 149.369369369 | 11.1 | 30.2 | 6.6919 | 340745 | 15.85335843 | CS |
| 260 | 11.83 | 74.6372239748 | 15.85 | 30.2 | 6.6919 | 341089 | 15.60539507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 27.72 | 0.73 | 2.70 | 27.09 | 27.74 | 26.9 | 502046 |
| 1738107600 | 26.99 | -0.01 | -0.04 | 27.29 | 27.29 | 26.35 | 1169215 |
| 1738021200 | 27 | -2.72 | -9.15 | 28 | 28.42 | 26.32 | 883503 |
| 1737762000 | 29.72 | 0.87 | 3.02 | 29.12 | 29.835 | 29.01 | 633794 |
| 1737675600 | 28.85 | 0 | 0.00 | 28.85 | 28.85 | 28.85 | 0 |
| 1737589200 | 28.85 | -0.13 | -0.45 | 29 | 29.43 | 28.575 | 513264 |
| 1737502800 | 28.98 | -0.82 | -2.75 | 30.2 | 30.2 | 27.7708 | 1364087 |
| 1737157200 | 29.8 | 1.16 | 4.05 | 28.9 | 30.16 | 28.9 | 2364823 |
| 1737070800 | 28.64 | -0.24 | -0.83 | 28.7 | 29.8999 | 28.52 | 1629248 |
| 1736984400 | 28.88 | 1.48 | 5.40 | 27.85 | 29.39 | 27.37 | 887978 |
| 1736898000 | 27.4 | 0.21 | 0.77 | 27.17 | 28.16 | 26.8692 | 850718 |
| 1736811600 | 27.19 | 2.5 | 10.13 | 24.79 | 27.208 | 24.61 | 1096730 |
| 1736552400 | 24.69 | 1.35 | 5.78 | 23.5 | 25.1075 | 23.5 | 1174710 |
| 1736379600 | 23.34 | -0.33 | -1.39 | 23.22 | 23.5 | 21.93 | 969639 |
| 1736293200 | 23.67 | -1.27 | -5.09 | 25.04 | 25.23 | 23.46 | 908025 |
| 1736206800 | 24.94 | 0.25 | 1.01 | 25.05 | 25.75 | 24.75 | 1716457 |
| 1735947600 | 24.69 | 0.25 | 1.02 | 24.55 | 25.185 | 24.31 | 697888 |
| 1735861200 | 24.44 | 0.49 | 2.05 | 24.35 | 24.8873 | 24.14 | 343450 |
| 1735688400 | 23.95 | -0.41 | -1.68 | 24.36 | 24.5599 | 23.76 | 600135 |
| 1735602000 | 24.36 | 0.29 | 1.20 | 23.79 | 24.43 | 23.28 | 535197 |
| 1735342800 | 24.07 | -1.27 | -5.01 | 25 | 25.49 | 23.84 | 486411 |
| 1735256400 | 25.34 | 0.1 | 0.40 | 25.5 | 25.7 | 24.8563 | 707965 |
| 1735077840 | 25.24 | 0.63 | 2.56 | 24.76 | 25.79 | 24.43 | 904411 |
| 1734997200 | 24.61 | 0.51 | 2.12 | 24.07 | 25.02 | 23.77 | 357170 |
| 1734738000 | 24.1 | 0.19 | 0.79 | 23.87 | 24.91 | 23.27 | 772984 |
| 1734651600 | 23.91 | 0.58 | 2.49 | 24.28 | 24.875 | 23.6217 | 406176 |
| 1734565200 | 23.33 | -1.46 | -5.89 | 24.45 | 25.15 | 23.18 | 444082 |
| 1734478800 | 24.79 | -0.28 | -1.12 | 25.1 | 25.1 | 23.9523 | 444008 |
| 1734392400 | 25.07 | -0.74 | -2.87 | 25.73 | 25.91 | 24.83 | 569496 |
| 1734133200 | 25.81 | 0.01 | 0.04 | 25.78 | 26.29 | 25.2816 | 441695 |
| 1734046800 | 25.8 | -0.57 | -2.16 | 26.1 | 26.7 | 25.695 | 255933 |
| 1733960400 | 26.37 | 0.9 | 3.53 | 25.94 | 26.42 | 25.53 | 387628 |
| 1733874000 | 25.47 | 0.17 | 0.67 | 25.49 | 26.185 | 24.5 | 344521 |
| 1733787600 | 25.3 | -0.23 | -0.90 | 25.77 | 25.89 | 24.8 | 286751 |
| 1733528400 | 25.53 | -0.18 | -0.70 | 25.8 | 25.92 | 25.1 | 372495 |
| 1733442000 | 25.71 | -0.76 | -2.87 | 26.26 | 26.48 | 25.63 | 351152 |
| 1733355600 | 26.47 | -1.05 | -3.82 | 27.6 | 27.94 | 26.2603 | 354301 |
| 1733269200 | 27.52 | 0.67 | 2.50 | 26.73 | 27.57 | 26.73 | 232824 |
| 1733182800 | 26.85 | -0.05 | -0.19 | 27.25 | 27.25 | 26.26 | 341365 |
| 1732917840 | 26.9 | 0.04 | 0.15 | 27.17 | 27.4413 | 26.55 | 126600 |
| 1732750800 | 26.86 | -0.37 | -1.36 | 27.28 | 27.9 | 26.68 | 242405 |
| 1732664400 | 27.23 | 0.2 | 0.74 | 26.81 | 27.6299 | 26.795 | 324152 |
| 1732578000 | 27.03 | 0.04 | 0.15 | 27.34 | 27.6367 | 26.54 | 482025 |
| 1732318800 | 26.99 | -0.44 | -1.60 | 27.43 | 27.43 | 26.73 | 568700 |
| 1732232400 | 27.43 | 1.06 | 4.02 | 26.85 | 27.58 | 25.99 | 628109 |
| 1732146000 | 26.37 | 1.5 | 6.03 | 24.97 | 26.39 | 24.75 | 511147 |
| 1732059600 | 24.87 | 0.19 | 0.77 | 24.34 | 25.06 | 24.34 | 314455 |
| 1731973200 | 24.68 | 0.75 | 3.13 | 24.19 | 24.88 | 23.93 | 326455 |
| 1731714000 | 23.93 | -0.62 | -2.53 | 24.74 | 24.74 | 23.91 | 286204 |
| 1731627600 | 24.55 | 0.04 | 0.16 | 24.75 | 25.1 | 24.29 | 356201 |
| 1731541200 | 24.51 | -0.6 | -2.39 | 25.32 | 25.38 | 24.46 | 379967 |
| 1731454800 | 25.11 | -0.15 | -0.59 | 25.21 | 26.34 | 25.08 | 663249 |
| 1731368400 | 25.26 | 1.61 | 6.81 | 24.39 | 25.62 | 24.0861 | 1017964 |
| 1731109200 | 23.65 | 1.43 | 6.44 | 22.28 | 23.71 | 21.63 | 783935 |
| 1731022800 | 22.22 | 0.05 | 0.23 | 21.2 | 22.33 | 21.17 | 666885 |
| 1730936400 | 22.17 | 1.19 | 5.67 | 21.16 | 22.36 | 21.07 | 1149240 |
| 1730850000 | 20.98 | 4.42 | 26.69 | 17.51 | 22.03 | 17.506 | 1995199 |
| 1730763600 | 16.559999 | 0.27 | 1.66 | 16.379999 | 17.4 | 16.379999 | 343762 |
| 1730500800 | 16.29 | -0.21 | -1.27 | 16.739999 | 16.8 | 16.12 | 263713 |
| 1730414400 | 16.5 | 0.19 | 1.16 | 16.469999 | 16.82 | 16.32 | 324349 |
| 1730328000 | 16.309999 | 0.57 | 3.62 | 15.69 | 16.379999 | 15.69 | 340148 |
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
