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 | -0.64 | -2.09904886848 | 30.49 | 30.66 | 28.9 | 1568012 | 29.48323715 | CS |
| 4 | -5.34 | -15.1747655584 | 35.19 | 35.61 | 28.9 | 1283780 | 31.76757847 | CS |
| 12 | -3.63 | -10.8422939068 | 33.48 | 36.53 | 28.9 | 1170895 | 33.70072137 | CS |
| 26 | -2.01 | -6.30885122411 | 31.86 | 40.2 | 28.9 | 1223190 | 34.26686078 | CS |
| 52 | 2.26 | 8.19137368612 | 27.59 | 40.2 | 26.16 | 1231715 | 31.76945697 | CS |
| 156 | 0.09 | 0.302419354839 | 29.76 | 40.2 | 16.95 | 1313990 | 26.81945837 | CS |
| 260 | 22.09 | 284.664948454 | 7.76 | 40.2 | 4.63 | 1370470 | 22.67405699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 29.85 | 0.49 | 1.67 | 29.56 | 29.89 | 29.1 | 978034 |
| 1741905600 | 29.36 | -0.07 | -0.24 | 29.56 | 29.98 | 29.31 | 1105826 |
| 1741819200 | 29.43 | -0.03 | -0.10 | 29.54 | 29.83 | 28.99 | 1087281 |
| 1741732800 | 29.46 | 0.36 | 1.24 | 29.14 | 30.07 | 28.9 | 2438726 |
| 1741646400 | 29.1 | -1.27 | -4.18 | 29.84 | 30.26 | 28.93 | 2042603 |
| 1741390800 | 30.37 | -0.18 | -0.59 | 30.49 | 30.66 | 29.57 | 1156083 |
| 1741304400 | 30.55 | -0.68 | -2.18 | 30.98 | 31.03 | 30.28 | 1023834 |
| 1741218000 | 31.23 | 0.12 | 0.39 | 31.17 | 31.55 | 30.6 | 1183154 |
| 1741131600 | 31.11 | -1.34 | -4.13 | 31.95 | 32.009999 | 30.73 | 934098 |
| 1741045200 | 32.45 | -0.71 | -2.14 | 33.189999 | 33.479999 | 32.15 | 1037137 |
| 1740786000 | 33.159999 | 0.51 | 1.56 | 32.81 | 33.24 | 32.64 | 1633640 |
| 1740699600 | 32.65 | 0.14 | 0.43 | 32.46 | 32.875 | 32.155 | 860694 |
| 1740613200 | 32.509999 | 0.02 | 0.06 | 32.52 | 32.909999 | 32.04 | 848462 |
| 1740526800 | 32.49 | -0.17 | -0.52 | 32.9 | 33.04 | 32.31 | 1237349 |
| 1740440400 | 32.659999 | -0.38 | -1.15 | 33.35 | 33.35 | 32.619999 | 1303864 |
| 1740181200 | 33.04 | -0.66 | -1.96 | 34.13 | 34.24 | 32.945 | 1362476 |
| 1740094800 | 33.7 | -0.32 | -0.94 | 34.07 | 34.32 | 32.89 | 1346697 |
| 1740008400 | 34.02 | -0.45 | -1.31 | 34.04 | 34.45 | 33.845 | 1273784 |
| 1739922000 | 34.47 | -0.03 | -0.09 | 34.46 | 34.52 | 34.06 | 1308072 |
| 1739576400 | 34.5 | -0.53 | -1.51 | 35.19 | 35.61 | 34.45 | 1188912 |
| 1739490000 | 35.03 | 0.31 | 0.89 | 34.91 | 35.05 | 34.64 | 664114 |
| 1739403600 | 34.72 | -0.87 | -2.44 | 35.07 | 35.21 | 34.7 | 686888 |
| 1739317200 | 35.59 | 0.49 | 1.40 | 34.75 | 35.62 | 34.73 | 839355 |
| 1739230800 | 35.1 | -0.2 | -0.57 | 35.31 | 35.35 | 34.84 | 1109505 |
| 1738971600 | 35.3 | -0.3 | -0.84 | 35.59 | 35.6914 | 34.835 | 669269 |
| 1738885200 | 35.6 | 0.27 | 0.76 | 35.57 | 35.67 | 35.26 | 943885 |
| 1738798800 | 35.33 | 0.35 | 1.00 | 35.16 | 35.36 | 34.875 | 947144 |
| 1738712400 | 34.98 | 0.65 | 1.89 | 34.49 | 35.1 | 34.31 | 877400 |
| 1738626000 | 34.33 | -0.87 | -2.47 | 34.39 | 34.725 | 33.7 | 898997 |
| 1738366800 | 35.2 | -0.06 | -0.17 | 35.26 | 35.86 | 35 | 1367626 |
| 1738280400 | 35.26 | 0.11 | 0.31 | 35.6 | 35.805 | 34.99 | 893586 |
| 1738194000 | 35.15 | 0.01 | 0.03 | 35.08 | 35.74 | 34.865 | 816390 |
| 1738107600 | 35.14 | -0.33 | -0.93 | 35.29 | 35.66 | 34.865 | 709861 |
| 1738021200 | 35.47 | 0.3 | 0.85 | 35.38 | 35.91 | 34.98 | 1191629 |
| 1737762000 | 35.17 | -0.74 | -2.06 | 34.22 | 35.71 | 34.22 | 2270246 |
| 1737675600 | 35.91 | 0 | 0.00 | 35.91 | 35.91 | 35.91 | 0 |
| 1737589200 | 35.91 | -0.02 | -0.06 | 35.72 | 36.23 | 35.71 | 1557811 |
| 1737502800 | 35.93 | 0.28 | 0.79 | 35.87 | 36.53 | 35.69 | 1104393 |
| 1737157200 | 35.65 | 0.36 | 1.02 | 35.64 | 35.86 | 35.23 | 984196 |
| 1737070800 | 35.29 | -0.46 | -1.29 | 35.48 | 35.77 | 35.16 | 1274534 |
| 1736984400 | 35.75 | 0.65 | 1.85 | 36.04 | 36.29 | 35.25 | 1774037 |
| 1736898000 | 35.1 | 1.29 | 3.82 | 34.15 | 35.19 | 34.03 | 787824 |
| 1736811600 | 33.81 | 0.3 | 0.90 | 33.09 | 33.93 | 33.005 | 1103127 |
| 1736552400 | 33.509999 | -1.59 | -4.53 | 34.095 | 34.435 | 33.45 | 1714058 |
| 1736379600 | 35.1 | 0.37 | 1.07 | 34.36 | 35.23 | 34.28 | 1143898 |
| 1736293200 | 34.73 | -0.22 | -0.63 | 35.195 | 35.31 | 34.28 | 1588392 |
| 1736206800 | 34.95 | 0.5 | 1.45 | 34.63 | 35.47 | 34.4 | 1310768 |
| 1735947600 | 34.45 | 0.75 | 2.23 | 33.645 | 34.49 | 33.38 | 1096649 |
| 1735861200 | 33.7 | -0.75 | -2.18 | 34.64 | 34.88 | 33.59 | 861138 |
| 1735688400 | 34.45 | 0.05 | 0.15 | 34.48 | 34.73 | 34.31 | 669983 |
| 1735602000 | 34.4 | -0.09 | -0.26 | 34.18 | 34.62 | 33.84 | 670948 |
| 1735342800 | 34.49 | -0.51 | -1.46 | 34.81 | 35.06 | 34.05 | 731234 |
| 1735256400 | 35 | 0.23 | 0.66 | 34.45 | 35.06 | 34.31 | 652535 |
| 1735077840 | 34.77 | 0.16 | 0.46 | 34.58 | 34.87 | 34.3 | 382099 |
| 1734997200 | 34.61 | 0.53 | 1.56 | 33.81 | 34.62 | 33.75 | 1096741 |
| 1734738000 | 34.08 | 0.31 | 0.92 | 33.68 | 34.49 | 33.615 | 3020137 |
| 1734651600 | 33.77 | -0.1 | -0.30 | 34.545 | 34.99 | 33.65 | 1518098 |
| 1734565200 | 33.87 | -1.85 | -5.18 | 35.89 | 36.03 | 33.52 | 1746360 |
| 1734478800 | 35.72 | -0.91 | -2.48 | 36.46 | 36.6 | 35.52 | 876046 |
| 1734392400 | 36.63 | 0.23 | 0.63 | 36.2 | 36.67 | 36.09 | 876516 |
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
