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 | -2.55 | -8.53413654618 | 29.88 | 30.8799 | 26.98 | 148292 | 28.51984352 | CS |
| 4 | 1.88 | 7.38703339882 | 25.45 | 32.47 | 25.4446 | 157013 | 29.44439082 | CS |
| 12 | -5.71 | -17.2820823245 | 33.04 | 33.04 | 22.83 | 160232 | 28.06385045 | CS |
| 26 | 7.6 | 38.5200202737 | 19.73 | 34.24 | 15.74 | 153214 | 25.61334147 | CS |
| 52 | 15.49 | 130.827702703 | 11.84 | 34.24 | 11.64 | 165308 | 21.57625556 | CS |
| 156 | 25.67 | 1546.38554217 | 1.66 | 34.24 | 0.7277 | 718945 | 3.60455243 | CS |
| 260 | 16.68 | 156.61971831 | 10.65 | 34.24 | 0.7277 | 1108901 | 3.83915131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 27.33 | 0.24 | 0.89 | 27.07 | 28.15 | 26.57 | 129586 |
| 1740181200 | 27.09 | -1.2 | -4.24 | 28.77 | 28.77 | 26.98 | 202409 |
| 1740094800 | 28.29 | -1.83 | -6.08 | 30.6 | 30.6 | 28.0903 | 176452 |
| 1740008400 | 30.12 | 0.13 | 0.43 | 29.96 | 30.191 | 28.84 | 114663 |
| 1739922000 | 29.99 | -0.12 | -0.40 | 29.88 | 30.8799 | 29.88 | 99643 |
| 1739576400 | 30.11 | -0.8 | -2.59 | 31.43 | 31.58 | 29.97 | 74781 |
| 1739490000 | 30.91 | 0.72 | 2.38 | 30.22 | 31.2 | 30 | 117915 |
| 1739403600 | 30.19 | -0.57 | -1.85 | 30.15 | 30.91 | 28.9125 | 219984 |
| 1739317200 | 30.76 | -0.2 | -0.65 | 30.64 | 31.13 | 30.11 | 117624 |
| 1739230800 | 30.96 | -0.21 | -0.67 | 32.259999 | 32.47 | 30.79 | 153201 |
| 1738971600 | 31.17 | -0.05 | -0.16 | 31 | 31.56 | 30.7 | 178520 |
| 1738885200 | 31.22 | 0.38 | 1.23 | 31.17 | 32 | 30.3319 | 274125 |
| 1738798800 | 30.84 | 0.64 | 2.12 | 30.82 | 31.19 | 29.89 | 189543 |
| 1738712400 | 30.2 | 2.92 | 10.70 | 28.21 | 30.37 | 28.21 | 313778 |
| 1738626000 | 27.28 | -0.72 | -2.57 | 26.79 | 27.54 | 25.81 | 131554 |
| 1738366800 | 28 | 0.32 | 1.16 | 27.72 | 28.39 | 27.53 | 147042 |
| 1738280400 | 27.68 | 0.07 | 0.25 | 28.01 | 28.59 | 27.58 | 95692 |
| 1738194000 | 27.61 | 0.25 | 0.91 | 27.27 | 27.71 | 26.81 | 115457 |
| 1738107600 | 27.36 | 0.51 | 1.90 | 26.91 | 27.39 | 26.49 | 108829 |
| 1738021200 | 26.85 | 0.86 | 3.31 | 25.45 | 27.29 | 25.4446 | 159761 |
| 1737762000 | 25.99 | -0.33 | -1.25 | 25.8 | 26.42 | 25.73 | 246721 |
| 1737675600 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
| 1737589200 | 26.32 | -0.33 | -1.24 | 26.71 | 27.12 | 26.3 | 120251 |
| 1737502800 | 26.65 | -0.65 | -2.38 | 27.77 | 27.8105 | 26.35 | 102494 |
| 1737157200 | 27.3 | -0.47 | -1.69 | 28.16 | 28.3839 | 27.07 | 84818 |
| 1737070800 | 27.77 | 0.97 | 3.62 | 26.83 | 27.85 | 26.7596 | 94122 |
| 1736984400 | 26.8 | 1.25 | 4.89 | 26.41 | 26.9999 | 26.04 | 122040 |
| 1736898000 | 25.55 | 1 | 4.07 | 24.95 | 25.5524 | 24.67 | 123999 |
| 1736811600 | 24.55 | 0.13 | 0.53 | 24.18 | 24.57 | 22.83 | 131619 |
| 1736552400 | 24.42 | -1.74 | -6.65 | 24.88 | 25.06 | 23.67 | 197777 |
| 1736379600 | 26.16 | -0.05 | -0.19 | 25.91 | 26.215 | 25.04 | 150157 |
| 1736293200 | 26.21 | -0.83 | -3.07 | 27.39 | 27.78 | 25.54 | 150178 |
| 1736206800 | 27.04 | 0.24 | 0.90 | 26.96 | 27.85 | 26.94 | 144526 |
| 1735947600 | 26.8 | 1.16 | 4.52 | 25.98 | 26.83 | 25.95 | 97291 |
| 1735861200 | 25.64 | -1.13 | -4.22 | 27.35 | 27.35 | 25.26 | 128479 |
| 1735688400 | 26.77 | 0.29 | 1.10 | 26.69 | 27.24 | 26.35 | 175210 |
| 1735602000 | 26.48 | -0.88 | -3.22 | 27 | 27.48 | 25.975 | 366844 |
| 1735342800 | 27.36 | -1.05 | -3.70 | 28.44 | 28.95 | 26.38 | 270778 |
| 1735256400 | 28.41 | 1.47 | 5.46 | 26.92 | 28.505 | 26.35 | 266033 |
| 1735077840 | 26.94 | 1.1 | 4.26 | 25.8 | 26.98 | 25.5 | 65191 |
| 1734997200 | 25.84 | -0.45 | -1.71 | 26.93 | 26.93 | 25.31 | 135903 |
| 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 |
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
