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 | -0.78 | -2.25694444444 | 34.56 | 35.27 | 33.3 | 317465 | 33.84478822 | CS |
| 4 | 4.92 | 17.0478170478 | 28.86 | 35.27 | 28.665 | 267809 | 32.62444873 | CS |
| 12 | 4.85 | 16.7646042171 | 28.93 | 35.27 | 27.79 | 262937 | 30.39568242 | CS |
| 26 | 9.53 | 39.2989690722 | 24.25 | 35.27 | 21.23 | 279212 | 26.79260482 | CS |
| 52 | 10.5 | 45.1030927835 | 23.28 | 35.27 | 21.23 | 245568 | 25.96323158 | CS |
| 156 | 6.62 | 24.3740795287 | 27.16 | 35.27 | 21.23 | 212294 | 26.44461448 | CS |
| 260 | 2.05 | 6.46076268516 | 31.73 | 37.47 | 20.25 | 204222 | 27.13541468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732059600 | 33.78 | -0.04 | -0.12 | 33.64 | 33.84 | 33.295 | 158858 |
| 1731973200 | 33.82 | 0.04 | 0.12 | 33.85 | 34.49 | 33.805 | 264814 |
| 1731714000 | 33.78 | 0.33 | 0.99 | 33.73 | 33.92 | 33.5 | 389286 |
| 1731627600 | 33.45 | -0.27 | -0.80 | 33.62 | 33.93 | 33.299999 | 304193 |
| 1731541200 | 33.72 | -0.68 | -1.98 | 34.54 | 34.54 | 33.52 | 314163 |
| 1731454800 | 34.4 | -0.12 | -0.35 | 34.67 | 35.27 | 34.3 | 342938 |
| 1731368400 | 34.52 | 0.26 | 0.76 | 34.25 | 34.65 | 34.0285 | 346873 |
| 1731109200 | 34.26 | 0.43 | 1.27 | 33.74 | 34.43 | 33.6909 | 315949 |
| 1731022800 | 33.83 | -0.25 | -0.73 | 34.01 | 34.56 | 33.7238 | 312857 |
| 1730936400 | 34.08 | 0.76 | 2.28 | 33.67 | 34.53 | 33.67 | 340040 |
| 1730850000 | 33.32 | 0.29 | 0.88 | 33.02 | 33.5399 | 32.765 | 290100 |
| 1730763600 | 33.03 | 1.37 | 4.33 | 31.78 | 33.32 | 31.73 | 294654 |
| 1730500800 | 31.66 | -0.45 | -1.40 | 31.96 | 32.295 | 31.07 | 298091 |
| 1730414400 | 32.11 | 3.02 | 10.38 | 31.3 | 33.605 | 31.3 | 560076 |
| 1730328000 | 29.09 | -0.01 | -0.03 | 29.05 | 29.35 | 28.91 | 194689 |
| 1730241600 | 29.1 | -0.16 | -0.55 | 29.15 | 29.288 | 28.86 | 167096 |
| 1730155200 | 29.26 | 0.53 | 1.84 | 28.95 | 29.5 | 28.95 | 174001 |
| 1729896000 | 28.73 | -0.22 | -0.76 | 29.03 | 29.16 | 28.68 | 133787 |
| 1729809600 | 28.95 | -0.02 | -0.07 | 28.86 | 28.99 | 28.73 | 128388 |
| 1729723200 | 28.97 | 0.11 | 0.38 | 28.8 | 29.04 | 28.7 | 121314 |
| 1729636800 | 28.86 | -0.12 | -0.41 | 28.95 | 29.08 | 28.665 | 125683 |
| 1729550400 | 28.98 | -0.55 | -1.86 | 29.55 | 29.725 | 28.9401 | 222742 |
| 1729291200 | 29.53 | -0.52 | -1.73 | 29.5 | 29.582 | 29.15 | 326365 |
| 1729204800 | 30.05 | 0.18 | 0.60 | 29.9 | 30.11 | 29.54 | 202696 |
| 1729118400 | 29.87 | 0.67 | 2.29 | 29.31 | 30 | 29.285 | 195124 |
| 1729032000 | 29.2 | 0.17 | 0.59 | 28.92 | 29.56 | 28.81 | 207306 |
| 1728945600 | 29.03 | 0.15 | 0.52 | 28.9 | 29.06 | 28.78 | 112682 |
| 1728686400 | 28.88 | 0.11 | 0.38 | 28.62 | 28.98 | 28.62 | 144227 |
| 1728600000 | 28.77 | -0.12 | -0.42 | 28.89 | 29 | 28.6 | 177105 |
| 1728513600 | 28.89 | -0.13 | -0.45 | 28.95 | 29.145 | 28.785 | 152788 |
| 1728427200 | 29.02 | 0.12 | 0.42 | 29.03 | 29.03 | 28.5 | 128774 |
| 1728340800 | 28.9 | -0.06 | -0.21 | 28.89 | 28.95 | 28.6395 | 161643 |
| 1728081600 | 28.96 | 0.36 | 1.26 | 28.68 | 29.16 | 28.6 | 163089 |
| 1727995200 | 28.6 | -0.61 | -2.09 | 29.08 | 29.08 | 28.5 | 180591 |
| 1727908800 | 29.21 | -0.53 | -1.78 | 29.6 | 29.65 | 29.05 | 187082 |
| 1727822400 | 29.74 | 0.2 | 0.68 | 29.5 | 29.8 | 29.24 | 233314 |
| 1727736000 | 29.54 | 0.27 | 0.92 | 29.33 | 29.68 | 29.31 | 282993 |
| 1727476800 | 29.27 | -0.04 | -0.14 | 29.4 | 29.75 | 29.2 | 203719 |
| 1727390400 | 29.31 | 0.35 | 1.21 | 29 | 29.575 | 28.91 | 236590 |
| 1727304000 | 28.96 | -0.37 | -1.26 | 29.46 | 29.46 | 28.79 | 222651 |
| 1727217600 | 29.33 | -0.05 | -0.17 | 29.47 | 29.62 | 29.33 | 232096 |
| 1727131200 | 29.38 | 0.2 | 0.69 | 29.25 | 29.47 | 29.07 | 171194 |
| 1726872000 | 29.18 | -0.29 | -0.98 | 29.55 | 29.829 | 29 | 984778 |
| 1726785600 | 29.47 | -0.08 | -0.27 | 29.66 | 29.66 | 29.11 | 162417 |
| 1726699200 | 29.55 | 0.1 | 0.34 | 29.27 | 29.875 | 29.245 | 193334 |
| 1726612800 | 29.45 | 0.3 | 1.03 | 29.24 | 29.82 | 29.115 | 270035 |
| 1726526400 | 29.15 | 0.33 | 1.15 | 29.02 | 29.16 | 28.57 | 306445 |
| 1726267200 | 28.82 | 0.34 | 1.19 | 28.67 | 28.83 | 28.4 | 192164 |
| 1726180800 | 28.48 | 0.41 | 1.46 | 28.06 | 28.54 | 27.975 | 231426 |
| 1726094400 | 28.07 | -0.22 | -0.78 | 28.14 | 28.15 | 27.79 | 228159 |
| 1726008000 | 28.29 | -0.22 | -0.77 | 28.5 | 28.77 | 28.17 | 296825 |
| 1725921600 | 28.51 | -0.67 | -2.30 | 29.16 | 29.21 | 28.48 | 474751 |
| 1725662400 | 29.18 | -0.65 | -2.18 | 29.82 | 29.915 | 28.94 | 327280 |
| 1725576000 | 29.83 | -0.42 | -1.39 | 30.36 | 30.59 | 29.38 | 403206 |
| 1725489600 | 30.25 | 0.6 | 2.02 | 29.55 | 30.55 | 29.49 | 533137 |
| 1725403200 | 29.65 | 0.41 | 1.40 | 29.7 | 30.28 | 29.52 | 588231 |
| 1725057600 | 29.24 | 0.25 | 0.86 | 29.07 | 29.3697 | 28.87 | 343328 |
| 1724971200 | 28.99 | 0.08 | 0.28 | 29.1 | 29.13 | 28.64 | 184011 |
| 1724884800 | 28.91 | -0.15 | -0.52 | 29.1 | 29.435 | 28.89 | 213741 |
| 1724798400 | 29.06 | 0.21 | 0.73 | 28.93 | 29.13 | 28.67 | 204949 |
| 1724712000 | 28.85 | 0.43 | 1.51 | 28.69 | 29.4896 | 28.55 | 402180 |
| 1724452800 | 28.42 | 0.4 | 1.43 | 27.99 | 28.63 | 27.96 | 234603 |
| 1724366400 | 28.02 | 0.3 | 1.08 | 27.75 | 28.02 | 27.63 | 197863 |
| 1724280000 | 27.72 | -0.08 | -0.29 | 27.98 | 27.98 | 27.62 | 238225 |
| 1724193600 | 27.8 | -0.05 | -0.18 | 27.76 | 27.99 | 27.43 | 205869 |
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
