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 | -0.19 | -0.699043414275 | 27.18 | 27.41 | 26.41 | 1383507 | 26.81625307 | CS |
| 4 | -2.37 | -8.07220708447 | 29.36 | 29.86 | 26.41 | 1226249 | 28.11776916 | CS |
| 12 | -5.62 | -17.2339773076 | 32.61 | 33.49 | 26.41 | 992426 | 29.78599403 | CS |
| 26 | -2.37 | -8.07220708447 | 29.36 | 34.65 | 26.41 | 984984 | 30.54892418 | CS |
| 52 | 3.04 | 12.6931106472 | 23.95 | 34.65 | 22.2 | 880601 | 28.14341972 | CS |
| 156 | 1.68 | 6.63769261162 | 25.31 | 34.65 | 22.2 | 890153 | 26.92126479 | CS |
| 260 | 1.68 | 6.63769261162 | 25.31 | 34.65 | 22.2 | 890153 | 26.92126479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 26.99 | 0.24 | 0.90 | 26.65 | 27.41 | 26.65 | 1370376 |
| 1740440400 | 26.75 | -0.02 | -0.07 | 26.79 | 27.25 | 26.73 | 852500 |
| 1740181200 | 26.77 | 0.04 | 0.15 | 26.72 | 27.2 | 26.41 | 1224944 |
| 1740094800 | 26.73 | -0.13 | -0.48 | 26.79 | 26.985 | 26.63 | 2128846 |
| 1740008400 | 26.86 | -0.51 | -1.86 | 27.18 | 27.295 | 26.8 | 1341663 |
| 1739922000 | 27.37 | 0.09 | 0.33 | 27.19 | 27.605 | 27.05 | 1230046 |
| 1739576400 | 27.28 | -0.57 | -2.05 | 27.87 | 28.15 | 27.18 | 1494665 |
| 1739490000 | 27.85 | -0.25 | -0.89 | 28.24 | 28.46 | 27.78 | 1307849 |
| 1739403600 | 28.1 | -0.35 | -1.23 | 27.94 | 28.29 | 27.81 | 1693012 |
| 1739317200 | 28.45 | -0.35 | -1.22 | 28.58 | 28.79 | 28.33 | 829582 |
| 1739230800 | 28.8 | -0.7 | -2.37 | 29.41 | 29.6 | 28.79 | 1081538 |
| 1738971600 | 29.5 | -0.23 | -0.77 | 28.815 | 29.86 | 28.815 | 1736299 |
| 1738885200 | 29.73 | 0.54 | 1.85 | 29.17 | 29.75 | 29.06 | 1098733 |
| 1738798800 | 29.19 | -0.15 | -0.51 | 29.39 | 29.445 | 28.93 | 988382 |
| 1738712400 | 29.34 | 0.18 | 0.62 | 29.01 | 29.6 | 28.91 | 1026253 |
| 1738626000 | 29.16 | -0.28 | -0.95 | 29.17 | 29.56 | 28.93 | 764217 |
| 1738366800 | 29.44 | -0.04 | -0.14 | 29.42 | 29.53 | 29.11 | 1016319 |
| 1738280400 | 29.48 | 0.84 | 2.93 | 29.23 | 29.52 | 28.91 | 917227 |
| 1738194000 | 28.64 | -0.69 | -2.35 | 29.36 | 29.565 | 28.44 | 1119665 |
| 1738107600 | 29.33 | -1.09 | -3.58 | 30.22 | 30.3 | 29.13 | 1733662 |
| 1738021200 | 30.42 | 0.6 | 2.01 | 29.84 | 30.62 | 29.84 | 842505 |
| 1737762000 | 29.82 | 0 | 0.00 | 29.5 | 29.88 | 29.41 | 760313 |
| 1737675600 | 29.82 | 0 | 0.00 | 29.82 | 29.82 | 29.82 | 0 |
| 1737589200 | 29.82 | -0.06 | -0.20 | 29.55 | 29.83 | 29.45 | 857217 |
| 1737502800 | 29.88 | 0.31 | 1.05 | 29.82 | 30.06 | 29.74 | 490397 |
| 1737157200 | 29.57 | -0.21 | -0.71 | 29.97 | 30.2162 | 29.55 | 504697 |
| 1737070800 | 29.78 | 0.07 | 0.24 | 29.75 | 29.91 | 29.58 | 1181953 |
| 1736984400 | 29.71 | 0.09 | 0.30 | 30.37 | 30.44 | 29.69 | 487758 |
| 1736898000 | 29.62 | -0.04 | -0.13 | 29.72 | 29.845 | 29.38 | 806157 |
| 1736811600 | 29.66 | 0.42 | 1.44 | 29.16 | 29.69 | 29.14 | 772463 |
| 1736552400 | 29.24 | -0.53 | -1.78 | 29.234 | 29.59 | 28.88 | 926002 |
| 1736379600 | 29.77 | 0.03 | 0.10 | 29.56 | 29.79 | 29.36 | 415456 |
| 1736293200 | 29.74 | -0.32 | -1.06 | 30.19 | 30.24 | 29.51 | 760236 |
| 1736206800 | 30.06 | -0.92 | -2.97 | 30.925 | 31.06 | 30.05 | 641001 |
| 1735947600 | 30.98 | 0.1 | 0.32 | 30.98 | 31.05 | 30.79 | 519272 |
| 1735861200 | 30.88 | -0.07 | -0.23 | 31 | 31.1 | 30.7 | 463683 |
| 1735688400 | 30.95 | 0.11 | 0.36 | 30.79 | 31.03 | 30.67 | 634331 |
| 1735602000 | 30.84 | -0.2 | -0.64 | 30.84 | 30.94 | 30.64 | 939353 |
| 1735342800 | 31.04 | -0.42 | -1.34 | 31.35 | 31.49 | 30.91 | 462042 |
| 1735256400 | 31.46 | 0.17 | 0.54 | 31.24 | 31.52 | 31.04 | 383812 |
| 1735077840 | 31.29 | 0.26 | 0.84 | 30.81 | 31.32 | 30.81 | 223784 |
| 1734997200 | 31.03 | -0.08 | -0.26 | 30.93 | 31.15 | 30.6875 | 549097 |
| 1734738000 | 31.11 | 0.45 | 1.47 | 30.53 | 31.58 | 30.53 | 1952946 |
| 1734651600 | 30.66 | -0.27 | -0.87 | 31.055 | 31.355 | 30.66 | 723431 |
| 1734565200 | 30.93 | -1.21 | -3.76 | 32.195 | 32.45 | 30.9 | 1023478 |
| 1734478800 | 32.14 | -0.24 | -0.74 | 32.21 | 32.515 | 32.06 | 962711 |
| 1734392400 | 32.38 | -0.12 | -0.37 | 32.314999 | 32.884999 | 32.18 | 1645046 |
| 1734133200 | 32.5 | -0.13 | -0.40 | 32.585 | 32.799999 | 32.395 | 731837 |
| 1734046800 | 32.63 | -0.01 | -0.03 | 32.75 | 32.939999 | 32.52 | 544447 |
| 1733960400 | 32.64 | 0.15 | 0.46 | 32.63 | 32.93 | 32.47 | 1095128 |
| 1733874000 | 32.49 | -0.56 | -1.69 | 32.93 | 33.49 | 32.479999 | 2043069 |
| 1733787600 | 33.049999 | 0.43 | 1.32 | 32.63 | 33.33 | 32.63 | 829584 |
| 1733528400 | 32.619999 | 0.01 | 0.03 | 32.909999 | 32.909999 | 32.1 | 1234707 |
| 1733442000 | 32.61 | 0.35 | 1.08 | 32.485 | 32.65 | 31.95 | 959728 |
| 1733355600 | 32.259999 | -0.26 | -0.80 | 32.59 | 32.63 | 31.855 | 882300 |
| 1733269200 | 32.52 | 0.12 | 0.37 | 32.49 | 32.57 | 32.18 | 878163 |
| 1733182800 | 32.4 | -0.55 | -1.67 | 32.88 | 33.07 | 32.259999 | 1962518 |
| 1732917840 | 32.95 | 0.12 | 0.37 | 33.104999 | 33.28 | 32.869999 | 1100172 |
| 1732750800 | 32.83 | 0.13 | 0.40 | 32.875 | 33.36 | 32.81 | 857277 |
| 1732664400 | 32.7 | 0.47 | 1.46 | 32.17 | 32.78 | 32.17 | 1309399 |
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
