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 | 0.54 | 1.88087774295 | 28.71 | 29.7 | 28.24 | 101064 | 29.08318124 | CS |
| 4 | 2.2 | 8.13308687616 | 27.05 | 29.7 | 25.24 | 131525 | 27.99263727 | CS |
| 12 | -0.245 | -0.830649262587 | 29.495 | 33.13 | 25.24 | 124907 | 29.34954496 | CS |
| 26 | 2.43 | 9.06040268456 | 26.82 | 33.13 | 24.815 | 137338 | 28.93115955 | CS |
| 52 | -9.78 | -25.0576479631 | 39.03 | 39.59 | 24.815 | 121348 | 30.62653188 | CS |
| 156 | -11.85 | -28.8321167883 | 41.1 | 48.89 | 24.815 | 95054 | 33.36787267 | CS |
| 260 | -11.85 | -28.8321167883 | 41.1 | 48.89 | 24.815 | 95054 | 33.36787267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 29.25 | -0.34 | -1.15 | 29.75 | 30.06 | 29.09 | 71740 |
| 1739490000 | 29.59 | 0.34 | 1.16 | 29.42 | 29.7 | 29.16 | 77073 |
| 1739403600 | 29.25 | -0.05 | -0.17 | 29.11 | 29.31 | 28.65 | 58096 |
| 1739317200 | 29.3 | 0.18 | 0.62 | 28.24 | 29.32 | 28.24 | 107546 |
| 1739230800 | 29.12 | 0.56 | 1.96 | 28.66 | 29.23 | 28.535 | 116642 |
| 1738971600 | 28.56 | 0.19 | 0.67 | 28.71 | 29.34 | 28.26 | 145965 |
| 1738885200 | 28.37 | -0.45 | -1.56 | 28.69 | 28.91 | 27.95 | 144064 |
| 1738798800 | 28.82 | 2.15 | 8.06 | 27.34 | 29.32 | 27.34 | 317062 |
| 1738712400 | 26.67 | 0.47 | 1.79 | 26.53 | 27.075 | 26.3244 | 101325 |
| 1738626000 | 26.2 | -0.95 | -3.50 | 26.07 | 26.475 | 25.24 | 142082 |
| 1738366800 | 27.15 | -0.11 | -0.40 | 27.41 | 28.2 | 26.9 | 190575 |
| 1738280400 | 27.26 | -0.33 | -1.20 | 27.67 | 27.97 | 26.3 | 194749 |
| 1738194000 | 27.59 | -0.12 | -0.43 | 27.93 | 27.93 | 27.38 | 117549 |
| 1738107600 | 27.71 | -0.15 | -0.54 | 27.97 | 27.97 | 27.3429 | 54591 |
| 1738021200 | 27.86 | -0.3 | -1.07 | 28.01 | 28.03 | 27.45 | 106689 |
| 1737762000 | 28.16 | -0.19 | -0.67 | 28.79 | 28.8291 | 28.08 | 111359 |
| 1737675600 | 28.35 | 0 | 0.00 | 28.35 | 28.35 | 28.35 | 0 |
| 1737589200 | 28.35 | 0.26 | 0.93 | 28 | 28.59 | 27.78 | 104829 |
| 1737502800 | 28.09 | 1.59 | 6.00 | 26.94 | 28.43 | 26.62 | 162816 |
| 1737157200 | 26.5 | 0.03 | 0.11 | 27.05 | 27.05 | 26.34 | 114444 |
| 1737070800 | 26.47 | -0.06 | -0.23 | 26.76 | 26.82 | 26.32 | 119157 |
| 1736984400 | 26.53 | 0.04 | 0.15 | 27 | 27.2 | 26.28 | 242707 |
| 1736898000 | 26.49 | -0.31 | -1.16 | 26.98 | 27.1 | 26.05 | 121357 |
| 1736811600 | 26.8 | -0.25 | -0.92 | 27.08 | 27.125 | 26.4525 | 162689 |
| 1736552400 | 27.05 | -1.57 | -5.49 | 27.875 | 27.875 | 26.7 | 156516 |
| 1736379600 | 28.62 | -0.4 | -1.38 | 28.86 | 29.08 | 28.55 | 170506 |
| 1736293200 | 29.02 | -0.48 | -1.63 | 29.728 | 29.728 | 28.855 | 103769 |
| 1736206800 | 29.5 | -0.63 | -2.09 | 30.435 | 30.44 | 29.41 | 120823 |
| 1735947600 | 30.13 | -0.61 | -1.98 | 30.61 | 30.73 | 30.13 | 82708 |
| 1735861200 | 30.74 | 0.26 | 0.85 | 30.74 | 30.95 | 30.2203 | 81276 |
| 1735688400 | 30.48 | 0.23 | 0.76 | 30.26 | 30.8 | 30.15 | 142133 |
| 1735602000 | 30.25 | 0.23 | 0.77 | 29.76 | 30.46 | 29.5 | 208767 |
| 1735342800 | 30.02 | -0.88 | -2.85 | 30.42 | 30.8 | 29.8 | 95543 |
| 1735256400 | 30.9 | -0.36 | -1.15 | 31 | 31.03 | 30.6 | 38881 |
| 1735077840 | 31.26 | 1.44 | 4.83 | 29.7 | 31.565 | 29.58 | 50484 |
| 1734997200 | 29.82 | -0.13 | -0.43 | 29.65 | 30.11 | 29.28 | 139938 |
| 1734738000 | 29.95 | 0.92 | 3.17 | 28.74 | 30.22 | 28.64 | 156354 |
| 1734651600 | 29.03 | -0.63 | -2.12 | 29.915 | 29.915 | 28.99 | 84546 |
| 1734565200 | 29.66 | -1.47 | -4.72 | 31.07 | 31.16 | 29.585 | 160095 |
| 1734478800 | 31.13 | 0.19 | 0.61 | 30.84 | 31.18 | 30.69 | 52614 |
| 1734392400 | 30.94 | -0.45 | -1.43 | 31.17 | 31.6 | 30.63 | 62765 |
| 1734133200 | 31.39 | 0.39 | 1.26 | 30.84 | 31.67 | 30.82 | 83265 |
| 1734046800 | 31 | -0.34 | -1.08 | 31.24 | 31.5 | 30.88 | 61963 |
| 1733960400 | 31.34 | -0.1 | -0.32 | 31.75 | 31.75 | 30.9564 | 55472 |
| 1733874000 | 31.44 | -0.35 | -1.10 | 31.735 | 31.985 | 31.25 | 90050 |
| 1733787600 | 31.79 | 0.22 | 0.70 | 32.009999 | 32.2629 | 31.72 | 118906 |
| 1733528400 | 31.57 | -1.19 | -3.63 | 31.91 | 33.13 | 31.53 | 84593 |
| 1733442000 | 32.759999 | 0.66 | 2.06 | 32.369999 | 32.99 | 32.35 | 131065 |
| 1733355600 | 32.1 | 0.31 | 0.98 | 31.745 | 32.305 | 31.55 | 107771 |
| 1733269200 | 31.79 | -0.38 | -1.18 | 32.049999 | 32.21 | 31.74 | 119526 |
| 1733182800 | 32.17 | -0.52 | -1.59 | 32.75 | 32.75 | 31.56 | 162317 |
| 1732917840 | 32.689999 | 1.7 | 5.49 | 32.09 | 33.06 | 32.06 | 189134 |
| 1732750800 | 30.99 | 0.87 | 2.89 | 30.2 | 31.4174 | 30.12 | 113737 |
| 1732664400 | 30.12 | -1.91 | -5.96 | 31.47 | 31.47 | 30.085 | 105120 |
| 1732578000 | 32.03 | 0.75 | 2.40 | 31.275 | 32.515 | 31.12 | 218466 |
| 1732318800 | 31.28 | 2.04 | 6.98 | 29.495 | 31.44 | 29.495 | 182530 |
| 1732232400 | 29.24 | -0.36 | -1.22 | 29.7 | 29.9 | 28.79 | 146286 |
| 1732146000 | 29.6 | 0.25 | 0.85 | 29.52 | 29.73 | 29.12 | 76018 |
| 1732059600 | 29.35 | 0.39 | 1.35 | 28.92 | 29.55 | 28.56 | 99499 |
| 1731973200 | 28.96 | 0.82 | 2.91 | 28.04 | 29.23 | 27.94 | 144455 |
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
