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 | -1.03 | -3.80776340111 | 27.05 | 28.23 | 25.8001 | 3792245 | 27.30208729 | CS |
| 4 | -5.68 | -17.9179810726 | 31.7 | 34.4 | 25.8001 | 6444402 | 29.68063208 | CS |
| 12 | 0.75 | 2.96794618124 | 25.27 | 34.4 | 24.6271 | 11468528 | 29.05669414 | CS |
| 26 | 7.03 | 37.0194839389 | 18.99 | 34.4 | 18.73 | 9597262 | 25.70867143 | CS |
| 52 | 11.52 | 79.4482758621 | 14.5 | 64.83 | 9.95 | 19075335 | 27.16280055 | CS |
| 156 | 0.89 | 3.54158376442 | 25.13 | 64.83 | 9.95 | 9353761 | 26.29078498 | CS |
| 260 | 25.05 | 2582.4742268 | 0.97 | 120.75 | 0.6425 | 9757932 | 25.56434377 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 25.89 | -1.01 | -3.75 | 25.64 | 26.54 | 25.5 | 5497567 |
| 1738366800 | 26.9 | -1.09 | -3.89 | 27.79 | 28.18 | 26.9 | 4480179 |
| 1738280400 | 27.99 | 0.48 | 1.74 | 27.84 | 28.23 | 27.7125 | 3332427 |
| 1738194000 | 27.51 | 0.05 | 0.18 | 27.34 | 27.74 | 27.06 | 3170977 |
| 1738107600 | 27.46 | 0.49 | 1.82 | 27.05 | 27.59 | 26.6539 | 3123996 |
| 1738021200 | 26.97 | -0.8 | -2.88 | 27.05 | 27.6796 | 26.85 | 4972049 |
| 1737762000 | 27.77 | 0.12 | 0.43 | 28.3 | 28.67 | 27.62 | 4446650 |
| 1737675600 | 27.65 | 0 | 0.00 | 27.65 | 27.65 | 27.65 | 0 |
| 1737589200 | 27.65 | 0.18 | 0.66 | 27.36 | 28.016 | 27.31 | 4680046 |
| 1737502800 | 27.47 | -0.04 | -0.15 | 27.24 | 27.57 | 26.33 | 5676744 |
| 1737157200 | 27.51 | -0.21 | -0.76 | 27.61 | 28.7899 | 27.02 | 8886507 |
| 1737070800 | 27.72 | -0.24 | -0.86 | 27.94 | 28.14 | 27.41 | 4402318 |
| 1736984400 | 27.96 | 0.08 | 0.29 | 28.9 | 29.33 | 27.84 | 5993970 |
| 1736898000 | 27.88 | -3.14 | -10.12 | 31.26 | 31.6799 | 27.5601 | 11759140 |
| 1736811600 | 31.02 | -1.29 | -3.99 | 31.6 | 31.7999 | 30.9 | 5551742 |
| 1736552400 | 32.31 | -0.65 | -1.97 | 32.17 | 32.939999 | 31.4 | 6886622 |
| 1736379600 | 32.96 | -0.41 | -1.23 | 33 | 33.369999 | 32.409999 | 6148665 |
| 1736293200 | 33.369999 | 0.55 | 1.68 | 32.9651 | 34.4 | 31.71 | 13198337 |
| 1736206800 | 32.82 | 1.17 | 3.70 | 31.74 | 33.49 | 30.76 | 12369675 |
| 1735947600 | 31.65 | 0.99 | 3.23 | 30.715 | 32.14 | 30.5659 | 7267221 |
| 1735861200 | 30.66 | -0.68 | -2.17 | 31.74 | 32.049999 | 30.3701 | 7862522 |
| 1735688400 | 31.34 | -0.67 | -2.09 | 32.06 | 32.439999 | 31.1 | 7377480 |
| 1735602000 | 32.009999 | -0.19 | -0.59 | 32.07 | 32.88 | 31.61 | 9351908 |
| 1735342800 | 32.2 | -0.79 | -2.39 | 32.39 | 32.97 | 30.73 | 9727076 |
| 1735256400 | 32.99 | 1.85 | 5.94 | 32.619999 | 34.37 | 31.6 | 20452426 |
| 1735077840 | 31.14 | 0.24 | 0.78 | 31 | 31.594 | 30.58 | 5523507 |
| 1734997200 | 30.9 | 1.08 | 3.62 | 29.86 | 31.11 | 29.86 | 8087230 |
| 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 |
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
