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 | 1.13 | 3.78559463987 | 29.85 | 30.98 | 28.69 | 3024522 | 29.4289672 | CS |
| 4 | 0.97 | 3.2322559147 | 30.01 | 32.71 | 28.69 | 3254562 | 30.38742014 | CS |
| 12 | 5.58 | 21.968503937 | 25.4 | 35.71 | 24.72 | 2223627 | 29.16805118 | CS |
| 26 | 10.78 | 53.3663366337 | 20.2 | 35.71 | 17.629 | 1920257 | 25.72590046 | CS |
| 52 | 11.89 | 62.2839182818 | 19.09 | 35.71 | 15.62 | 1582320 | 22.82014126 | CS |
| 156 | 9.9 | 46.9639468691 | 21.08 | 35.71 | 11.13 | 942332 | 20.51706453 | CS |
| 260 | 7.23 | 30.4421052632 | 23.75 | 35.71 | 11.13 | 918198 | 20.66976685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 29.6 | 0.58 | 2.00 | 28.96 | 29.73 | 28.74 | 2866996 |
| 1733874000 | 29.02 | 0.19 | 0.66 | 28.87 | 29.77 | 28.78 | 3548951 |
| 1733787600 | 28.83 | -0.92 | -3.09 | 30 | 30 | 28.69 | 2698452 |
| 1733528400 | 29.75 | -0.19 | -0.63 | 30.08 | 30.1 | 29.721 | 2595026 |
| 1733442000 | 29.94 | -0.05 | -0.17 | 29.85 | 30.06 | 29.53 | 3413186 |
| 1733355600 | 29.99 | 0.37 | 1.25 | 30.09 | 30.18 | 29.57 | 3854536 |
| 1733269200 | 29.62 | -1.46 | -4.70 | 29.75 | 30.11 | 29.37 | 7644527 |
| 1733182800 | 31.08 | 0.04 | 0.13 | 31.12 | 31.58 | 30.81 | 2128466 |
| 1732917840 | 31.04 | -0.13 | -0.42 | 31.42 | 31.42 | 30.8 | 1608663 |
| 1732750800 | 31.17 | -1.04 | -3.23 | 32.259999 | 32.34 | 31 | 2872908 |
| 1732664400 | 32.21 | -0.19 | -0.59 | 32.33 | 32.47 | 31.93 | 1981483 |
| 1732578000 | 32.4 | 0.46 | 1.44 | 32.17 | 32.71 | 32.02 | 2945567 |
| 1732318800 | 31.94 | 0.19 | 0.60 | 32 | 32 | 31.47 | 1754516 |
| 1732232400 | 31.75 | 0.85 | 2.75 | 31.11 | 31.96 | 31.005 | 2071907 |
| 1732146000 | 30.9 | 0.08 | 0.26 | 31 | 31.23 | 30.38 | 2034174 |
| 1732059600 | 30.82 | 0.84 | 2.80 | 29.36 | 30.835 | 29.06 | 2062201 |
| 1731973200 | 29.98 | -0.51 | -1.67 | 30.41 | 30.73 | 29.88 | 2508776 |
| 1731714000 | 30.49 | 0.04 | 0.13 | 30.47 | 30.77 | 29.95 | 7305364 |
| 1731627600 | 30.45 | 0.2 | 0.66 | 30.01 | 30.83 | 29.74 | 5940987 |
| 1731541200 | 30.25 | 0.46 | 1.54 | 29.83 | 30.575 | 29.62 | 4148580 |
| 1731454800 | 29.79 | -1.23 | -3.97 | 28.8 | 29.95 | 28.61 | 10684440 |
| 1731368400 | 31.02 | -0.88 | -2.76 | 32.13 | 32.64 | 30.94 | 3932066 |
| 1731109200 | 31.9 | -0.89 | -2.71 | 32.159999 | 32.515 | 30.99 | 2838308 |
| 1731022800 | 32.79 | 4.21 | 14.73 | 32.86 | 35.71 | 32.25 | 6549024 |
| 1730936400 | 28.58 | 1.62 | 6.01 | 27.76 | 28.75 | 27.6742 | 2675711 |
| 1730850000 | 26.96 | 0.65 | 2.47 | 26.37 | 27.12 | 26.37 | 1085847 |
| 1730763600 | 26.31 | 0.02 | 0.08 | 26.26 | 26.72 | 26.16 | 1417646 |
| 1730500800 | 26.29 | 0.18 | 0.69 | 26.28 | 26.655 | 26.02 | 1032607 |
| 1730414400 | 26.11 | -0.78 | -2.90 | 26.89 | 26.92 | 26.1 | 1768406 |
| 1730328000 | 26.89 | 0.04 | 0.15 | 26.86 | 27.19 | 26.85 | 826956 |
| 1730241600 | 26.85 | 0.4 | 1.51 | 26.41 | 26.96 | 26.405 | 894053 |
| 1730155200 | 26.45 | 0.15 | 0.57 | 26.5 | 26.98 | 26.45 | 817607 |
| 1729896000 | 26.3 | 0.03 | 0.11 | 26.4 | 26.605 | 26.23 | 1368042 |
| 1729809600 | 26.27 | 0.04 | 0.15 | 26.44 | 26.68 | 26.21 | 1242600 |
| 1729723200 | 26.23 | -0.7 | -2.60 | 26.98 | 26.98 | 26.08 | 1562287 |
| 1729636800 | 26.93 | -0.11 | -0.41 | 27 | 27.2 | 26.85 | 1241229 |
| 1729550400 | 27.04 | -0.36 | -1.31 | 27.37 | 27.65 | 27.01 | 1492916 |
| 1729291200 | 27.4 | 0.25 | 0.92 | 27.29 | 27.41 | 27.14 | 1084238 |
| 1729204800 | 27.15 | 0.85 | 3.23 | 26.43 | 27.16 | 26.3 | 1114894 |
| 1729118400 | 26.3 | 0.16 | 0.61 | 26.08 | 26.315 | 25.965 | 588371 |
| 1729032000 | 26.14 | 0.12 | 0.46 | 25.97 | 26.48 | 25.83 | 765525 |
| 1728945600 | 26.02 | 0.24 | 0.93 | 25.89 | 26.18 | 25.77 | 1077536 |
| 1728686400 | 25.78 | 0.24 | 0.94 | 25.5 | 25.88 | 25.5 | 615382 |
| 1728600000 | 25.54 | 0.27 | 1.07 | 24.96 | 25.63 | 24.91 | 1058316 |
| 1728513600 | 25.27 | 0.13 | 0.52 | 25.15 | 25.49 | 24.995 | 956303 |
| 1728427200 | 25.14 | 0.08 | 0.32 | 25.48 | 25.64 | 25.085 | 787720 |
| 1728340800 | 25.06 | -0.32 | -1.26 | 25.68 | 26 | 24.98 | 912451 |
| 1728081600 | 25.38 | 0.36 | 1.44 | 25.36 | 25.6 | 25.09 | 771020 |
| 1727995200 | 25.02 | 0.1 | 0.40 | 24.86 | 25.36 | 24.79 | 947297 |
| 1727908800 | 24.92 | -0.06 | -0.24 | 24.92 | 25.18 | 24.8 | 833661 |
| 1727822400 | 24.98 | -0.27 | -1.07 | 25.25 | 25.34 | 24.72 | 1146468 |
| 1727736000 | 25.25 | 0.05 | 0.20 | 25.17 | 25.5 | 25.03 | 1008754 |
| 1727476800 | 25.2 | -0.16 | -0.63 | 25.39 | 25.6 | 25.13 | 628798 |
| 1727390400 | 25.36 | -0.22 | -0.86 | 25.75 | 25.99 | 25.35 | 999104 |
| 1727304000 | 25.58 | -0.26 | -1.01 | 25.83 | 25.9 | 25.45 | 931634 |
| 1727217600 | 25.84 | 0.18 | 0.70 | 25.59 | 26.025 | 25.54 | 1168559 |
| 1727131200 | 25.66 | 0.37 | 1.46 | 25.37 | 25.68 | 25.13 | 1099468 |
| 1726872000 | 25.29 | -0.29 | -1.13 | 25.55 | 25.76 | 25.202 | 3487940 |
| 1726785600 | 25.58 | 0.43 | 1.71 | 25.4 | 25.81 | 25.35 | 1795516 |
| 1726699200 | 25.15 | 0.43 | 1.74 | 24.75 | 25.42 | 24.25 | 2005948 |
| 1726612800 | 24.72 | 0.21 | 0.86 | 24.51 | 24.9 | 24.44 | 1631691 |
| 1726526400 | 24.51 | 0.5 | 2.08 | 24.03 | 24.71 | 23.9598 | 1577332 |
| 1726267200 | 24.01 | 0.65 | 2.78 | 23.55 | 24.109 | 23.37 | 918068 |
| 1726180800 | 23.36 | -0.2 | -0.85 | 23.56 | 23.78 | 23.36 | 915469 |
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
