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 | 1.5319 | 5.3342665427 | 28.7181 | 31.88 | 27.27 | 11661241 | 29.6041241 | CS |
| 4 | 2.46 | 8.85210507377 | 27.79 | 32.12 | 26.1501 | 13895667 | 28.93390178 | CS |
| 12 | 7.9 | 35.3467561521 | 22.35 | 32.12 | 20.3 | 10046800 | 26.42230557 | CS |
| 26 | 5.99 | 24.6908491344 | 24.26 | 32.12 | 18.8101 | 11464229 | 24.76831467 | CS |
| 52 | 12.62 | 71.5825297788 | 17.63 | 64.83 | 10.01 | 18186163 | 26.78436827 | CS |
| 156 | -8.0475 | -21.0131209609 | 38.2975 | 64.83 | 10.01 | 9131014 | 26.23417832 | CS |
| 260 | 28.7275 | 1886.863711 | 1.5225 | 120.75 | 0.6425 | 9655966 | 25.21884466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 29.82 | 0.82 | 2.83 | 28.4603 | 30.52 | 28.3093 | 19185169 |
| 1734651600 | 29 | 0.45 | 1.58 | 29.28 | 30.6 | 28.82 | 10184923 |
| 1734565200 | 28.55 | -2.71 | -8.67 | 31.1 | 31.7 | 28.34 | 13679990 |
| 1734478800 | 31.26 | 1.82 | 6.18 | 29.6 | 31.88 | 29.6 | 19562928 |
| 1734392400 | 29.44 | 1.45 | 5.18 | 27.57 | 29.59 | 27.27 | 8410418 |
| 1734133200 | 27.99 | -0.76 | -2.64 | 28.7181 | 28.8499 | 27.922 | 6467944 |
| 1734046800 | 28.75 | -0.22 | -0.76 | 29.0101 | 29.6592 | 28.58 | 8583729 |
| 1733960400 | 28.97 | 2.04 | 7.58 | 28.4449 | 30.16 | 28.12 | 20130106 |
| 1733874000 | 26.93 | -1 | -3.58 | 27.82 | 28.39 | 26.85 | 17846117 |
| 1733787600 | 27.93 | -1.13 | -3.89 | 28.9306 | 29.86 | 27.74 | 11224843 |
| 1733528400 | 29.06 | 0.43 | 1.50 | 29.21 | 29.35 | 28.11 | 14790325 |
| 1733442000 | 28.63 | 1.6 | 5.92 | 27.12 | 30.87 | 26.1501 | 40385563 |
| 1733355600 | 27.03 | -0.41 | -1.49 | 26.79 | 27.83 | 26.7474 | 6096644 |
| 1733269200 | 27.44 | 0.17 | 0.62 | 26.9763 | 27.59 | 26.76 | 5754607 |
| 1733182800 | 27.27 | -1.78 | -6.13 | 28.97 | 29.365 | 26.745 | 13224908 |
| 1732917840 | 29.05 | -1.84 | -5.96 | 30.715 | 30.97 | 28.85 | 10268433 |
| 1732750800 | 30.89 | 0.56 | 1.85 | 30.85 | 31.55 | 30.51 | 12690862 |
| 1732664400 | 30.33 | 0.66 | 2.22 | 29.2299 | 32.119999 | 28.78 | 24367931 |
| 1732578000 | 29.67 | 1.77 | 6.34 | 28.03 | 29.77 | 27.96 | 12667877 |
| 1732318800 | 27.9 | 0.08 | 0.29 | 27.79 | 28.46 | 27.42 | 7679520 |
| 1732232400 | 27.82 | -0.63 | -2.21 | 28.8586 | 29.17 | 27.18 | 10339702 |
| 1732146000 | 28.45 | 0.88 | 3.19 | 27.566 | 29.8 | 27.27 | 21891298 |
| 1732059600 | 27.57 | 1.13 | 4.27 | 25.9804 | 27.6 | 25.71 | 8510499 |
| 1731973200 | 26.44 | -0.15 | -0.56 | 26.5418 | 27.16 | 25.85 | 8352225 |
| 1731714000 | 26.59 | -0.78 | -2.85 | 27.9271 | 28.59 | 26.32 | 16151165 |
| 1731627600 | 27.37 | 0.91 | 3.44 | 27.4299 | 28.28 | 26.7203 | 16104725 |
| 1731541200 | 26.46 | -0.38 | -1.42 | 26.27 | 28.22 | 26.26 | 18286926 |
| 1731454800 | 26.84 | -0.42 | -1.54 | 26.06 | 27.1 | 24.95 | 18520835 |
| 1731368400 | 27.26 | 2.38 | 9.57 | 25.27 | 28.05 | 24.6271 | 25578852 |
| 1731109200 | 24.88 | 1.43 | 6.10 | 23.4 | 25.3899 | 23.24 | 15798461 |
| 1731022800 | 23.45 | 0.35 | 1.52 | 23.099 | 23.655 | 22.81 | 5385273 |
| 1730936400 | 23.1 | 0.11 | 0.48 | 23.13 | 23.82 | 22.9 | 6389229 |
| 1730850000 | 22.99 | 0.66 | 2.96 | 22.28 | 23.2 | 22.28 | 5705331 |
| 1730763600 | 22.33 | -0.08 | -0.36 | 22.2 | 22.65 | 21.8823 | 4220374 |
| 1730500800 | 22.41 | 0.23 | 1.04 | 22.4 | 23.05 | 22.08 | 4677844 |
| 1730414400 | 22.18 | -1.1 | -4.73 | 22.99 | 23.02 | 22.05 | 5488284 |
| 1730328000 | 23.28 | 0.6 | 2.65 | 23.1964 | 24.54 | 22.75 | 12083351 |
| 1730241600 | 22.68 | -0.05 | -0.22 | 22.68 | 23.2 | 22.09 | 9440324 |
| 1730155200 | 22.73 | 2.16 | 10.50 | 20.92 | 22.77 | 20.74 | 13151731 |
| 1729896000 | 20.57 | -0.06 | -0.29 | 20.64 | 21.4299 | 20.54 | 5907158 |
| 1729809600 | 20.63 | 0.09 | 0.44 | 20.72 | 20.84 | 20.48 | 2597277 |
| 1729723200 | 20.54 | -0.39 | -1.86 | 20.81 | 20.9799 | 20.35 | 2876420 |
| 1729636800 | 20.93 | 0.23 | 1.11 | 20.62 | 20.93 | 20.43 | 3112750 |
| 1729550400 | 20.7 | -0.52 | -2.45 | 21.15 | 21.2166 | 20.66 | 3941507 |
| 1729291200 | 21.22 | -0.19 | -0.89 | 21.43 | 21.605 | 20.98 | 5280486 |
| 1729204800 | 21.41 | -0.25 | -1.15 | 21.5 | 21.66 | 21.23 | 3001173 |
| 1729118400 | 21.66 | 0.39 | 1.83 | 21.13 | 21.75 | 21.03 | 4233222 |
| 1729032000 | 21.27 | -0.06 | -0.28 | 21.46 | 21.68 | 20.975 | 4833730 |
| 1728945600 | 21.33 | 0.5 | 2.40 | 20.77 | 21.67 | 20.46 | 6610884 |
| 1728686400 | 20.83 | -0.08 | -0.38 | 20.67 | 21.22 | 20.66 | 3793350 |
| 1728600000 | 20.91 | 0.41 | 2.00 | 20.69 | 21.045 | 20.375 | 3950886 |
| 1728513600 | 20.5 | -0.21 | -1.01 | 20.5 | 20.74 | 20.3 | 3900155 |
| 1728427200 | 20.71 | -0.19 | -0.91 | 20.96 | 21.27 | 20.5258 | 4438077 |
| 1728340800 | 20.9 | -0.5 | -2.34 | 21.29 | 21.53 | 20.81 | 5731734 |
| 1728081600 | 21.4 | 0.2 | 0.94 | 21.7618 | 21.97 | 21.2873 | 5020307 |
| 1727995200 | 21.2 | -0.29 | -1.35 | 21.335 | 21.79 | 21.11 | 4358082 |
| 1727908800 | 21.49 | -0.48 | -2.18 | 22.285 | 22.285 | 21.41 | 5427504 |
| 1727822400 | 21.97 | -0.96 | -4.19 | 22.95 | 23.12 | 21.81 | 6390976 |
| 1727735520 | 22.93 | 0.45 | 2.00 | 22.22 | 23.64 | 22.1807 | 9884494 |
| 1727476800 | 22.48 | 0.19 | 0.85 | 22.35 | 23.1 | 21.97 | 7376949 |
| 1727390400 | 22.29 | 0.11 | 0.50 | 22.43 | 22.64 | 21.87 | 5763750 |
| 1727304000 | 22.18 | -0.45 | -1.99 | 22.16 | 22.83 | 22.065 | 6117200 |
| 1727217600 | 22.63 | 0.32 | 1.43 | 22.61 | 22.72 | 21.54 | 12085407 |
| 1727131200 | 22.31 | 0.46 | 2.11 | 21.53 | 22.56 | 21.2301 | 13878753 |
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
