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 | -2.1095 | -7.42781690141 | 28.4 | 28.4573 | 24.45 | 191307 | 26.24442386 | CS |
| 4 | -6.5095 | -19.8460365854 | 32.8 | 34.24 | 24.45 | 172660 | 29.9225256 | CS |
| 12 | 8.4005 | 46.9564002236 | 17.89 | 34.24 | 15.74 | 171421 | 25.91715582 | CS |
| 26 | 10.9405 | 71.2736156352 | 15.35 | 34.24 | 14.58 | 151017 | 22.11274606 | CS |
| 52 | 17.5705 | 201.496559633 | 8.72 | 34.24 | 7.75 | 153984 | 19.16874397 | CS |
| 156 | 23.6105 | 880.98880597 | 2.68 | 34.24 | 0.7277 | 850920 | 3.12032487 | CS |
| 260 | 15.6405 | 146.85915493 | 10.65 | 34.24 | 0.7277 | 1152441 | 3.67412811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 26.29 | 1.03 | 4.08 | 24.15 | 26.74 | 24.15 | 236433 |
| 1734651600 | 25.26 | 0.16 | 0.64 | 25.32 | 26.0406 | 25 | 145363 |
| 1734565200 | 25.1 | -1.23 | -4.67 | 26.28 | 26.8722 | 24.45 | 249125 |
| 1734478800 | 26.33 | -1.89 | -6.70 | 28.03 | 28.245 | 25.975 | 241981 |
| 1734392400 | 28.22 | 1.11 | 4.09 | 27.31 | 28.4573 | 27 | 117527 |
| 1734133200 | 27.11 | -0.75 | -2.69 | 28.4 | 28.4 | 27.01 | 202538 |
| 1734046800 | 27.86 | -0.94 | -3.26 | 28.97 | 28.99 | 27.8 | 109110 |
| 1733960400 | 28.8 | 0.13 | 0.45 | 28.78 | 29.2112 | 28.25 | 101370 |
| 1733874000 | 28.67 | -0.87 | -2.95 | 29.5 | 30.02 | 28.44 | 139749 |
| 1733787600 | 29.54 | -1.43 | -4.62 | 31.66 | 31.95 | 29.08 | 147489 |
| 1733528400 | 30.97 | 0.35 | 1.14 | 30.98 | 31.074 | 30.23 | 124317 |
| 1733442000 | 30.62 | -0.54 | -1.73 | 30.94 | 31.65 | 30.52 | 148508 |
| 1733355600 | 31.16 | -0.06 | -0.19 | 30.99 | 31.16 | 29.73 | 253530 |
| 1733269200 | 31.22 | 0.06 | 0.19 | 31.24 | 31.755 | 30.96 | 126149 |
| 1733182800 | 31.16 | -1.88 | -5.69 | 33.479999 | 33.479999 | 30.78 | 239956 |
| 1732917840 | 33.04 | 0.13 | 0.40 | 33.11 | 33.78 | 33 | 78999 |
| 1732750800 | 32.909999 | 0.32 | 0.98 | 32.99 | 33.33 | 32.02 | 132028 |
| 1732664400 | 32.59 | -0.4 | -1.21 | 32.89 | 33.74 | 32.208 | 173701 |
| 1732578000 | 32.99 | -1.02 | -3.00 | 34.2 | 34.24 | 32.159999 | 262881 |
| 1732318800 | 34.01 | 1.95 | 6.08 | 32.799999 | 34.11 | 31.99 | 286225 |
| 1732232400 | 32.06 | 3.3 | 11.47 | 28.8 | 32.13 | 28.5267 | 481359 |
| 1732146000 | 28.76 | -0.34 | -1.17 | 28.24 | 28.8 | 27.725 | 229533 |
| 1732059600 | 29.1 | 0.56 | 1.96 | 28.35 | 29.49 | 27.601 | 259900 |
| 1731973200 | 28.54 | 1.25 | 4.58 | 27.3 | 29.236 | 27.3 | 299823 |
| 1731714000 | 27.29 | 0.79 | 2.98 | 26.55 | 27.43 | 25.97 | 240242 |
| 1731627600 | 26.5 | -0.41 | -1.52 | 26.67 | 27.155 | 26.2101 | 126407 |
| 1731541200 | 26.91 | -0.11 | -0.41 | 27.5 | 27.5 | 26.58 | 180995 |
| 1731454800 | 27.02 | -2.64 | -8.90 | 29 | 29.05 | 26.1 | 376264 |
| 1731368400 | 29.66 | 1.51 | 5.36 | 28.74 | 29.74 | 28.15 | 424719 |
| 1731109200 | 28.15 | 4.53 | 19.18 | 27.89 | 28.9596 | 23.75 | 429361 |
| 1731022800 | 23.62 | 0.13 | 0.55 | 23.16 | 24.2016 | 23.03 | 201726 |
| 1730936400 | 23.49 | 0.49 | 2.13 | 24.07 | 24.73 | 23.1 | 242986 |
| 1730850000 | 23 | 0.74 | 3.32 | 22.4 | 23.41 | 22.39 | 337555 |
| 1730763600 | 22.26 | 0.89 | 4.16 | 21.56 | 22.36 | 21.04 | 186908 |
| 1730500800 | 21.37 | -0.8 | -3.61 | 22.05 | 22.45 | 19.83 | 346672 |
| 1730414400 | 22.17 | 3.42 | 18.24 | 19.86 | 23.7 | 19.7 | 489888 |
| 1730328000 | 18.75 | -0.18 | -0.95 | 19.09 | 19.51 | 18.56 | 103422 |
| 1730241600 | 18.93 | -0.45 | -2.32 | 19.24 | 19.74 | 18.8 | 98559 |
| 1730155200 | 19.38 | 1.04 | 5.67 | 18.56 | 19.46 | 18.56 | 84673 |
| 1729896000 | 18.34 | -0.24 | -1.29 | 18.92 | 18.92 | 18.22 | 65098 |
| 1729809600 | 18.58 | -0.34 | -1.80 | 19.24 | 19.355 | 18.41 | 66383 |
| 1729723200 | 18.92 | -0.04 | -0.21 | 18.96 | 19.13 | 18.3 | 82638 |
| 1729636800 | 18.96 | -0.04 | -0.21 | 18.96 | 19.035 | 18.6 | 54877 |
| 1729550400 | 19 | -0.5 | -2.56 | 19.43 | 19.54 | 18.5001 | 42274 |
| 1729291200 | 19.5 | 0.31 | 1.62 | 19.44 | 20 | 19.1187 | 91786 |
| 1729204800 | 19.19 | -0.24 | -1.24 | 19.54 | 19.68 | 19.13 | 65618 |
| 1729118400 | 19.43 | 1.16 | 6.35 | 18.43 | 19.49 | 18.32 | 101450 |
| 1729032000 | 18.27 | -0.04 | -0.22 | 18.48 | 18.89 | 18.27 | 70538 |
| 1728945600 | 18.31 | 0.65 | 3.68 | 17.67 | 18.37 | 17.56 | 52205 |
| 1728686400 | 17.66 | 1.25 | 7.62 | 16.489999 | 17.78 | 16.489999 | 82765 |
| 1728600000 | 16.41 | -0.35 | -2.09 | 16.329999 | 16.76 | 16.29 | 92210 |
| 1728513600 | 16.76 | -0.6 | -3.46 | 17.15 | 17.48 | 16.75 | 64699 |
| 1728427200 | 17.36 | 0.49 | 2.90 | 16.91 | 17.86 | 16.61 | 95571 |
| 1728340800 | 16.87 | -0.24 | -1.40 | 17.1 | 17.26 | 16.03 | 135897 |
| 1728081600 | 17.11 | 0.01 | 0.06 | 17.45 | 17.68 | 17.07 | 72004 |
| 1727995200 | 17.1 | -0.19 | -1.10 | 17.22 | 17.345 | 16.78 | 85675 |
| 1727908800 | 17.29 | 0.82 | 4.98 | 16.53 | 17.38 | 16.28 | 80541 |
| 1727822400 | 16.469999 | -0.41 | -2.43 | 16.98 | 16.98 | 15.74 | 125759 |
| 1727736000 | 16.88 | -0.29 | -1.69 | 17 | 17.91 | 16.719999 | 86514 |
| 1727476800 | 17.17 | -0.5 | -2.83 | 17.89 | 18.32 | 17.17 | 77797 |
| 1727390400 | 17.67 | -0.28 | -1.56 | 18.12 | 18.255 | 17.605 | 76602 |
| 1727304000 | 17.95 | -0.2 | -1.10 | 18.24 | 18.39 | 17.83 | 42476 |
| 1727217600 | 18.15 | 0.25 | 1.40 | 18.14 | 18.25 | 17.545 | 84389 |
| 1727131200 | 17.9 | 0.46 | 2.64 | 17.35 | 18.14 | 17.06 | 99205 |
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
