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 | 1.07 | 4.55319148936 | 23.5 | 25.21 | 23.28 | 4809433 | 24.24713607 | CS |
| 4 | -2 | -7.52728641325 | 26.57 | 27.21 | 22.5101 | 6412126 | 24.72178211 | CS |
| 12 | -3.93 | -13.7894736842 | 28.5 | 29.615 | 22.5101 | 6972980 | 26.40427558 | CS |
| 26 | -5.51 | -18.3178191489 | 30.08 | 33.05 | 22.5101 | 6222320 | 27.66321438 | CS |
| 52 | -6.53 | -20.9967845659 | 31.1 | 33.05 | 22.5101 | 5013472 | 28.81928701 | CS |
| 156 | -10.43 | -29.8 | 35 | 40.95 | 22.5101 | 4214779 | 31.13724685 | CS |
| 260 | 9.74 | 65.6776803776 | 14.83 | 40.95 | 14.345 | 4102137 | 29.85699999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 24.56 | -0.52 | -2.07 | 24.82 | 24.89 | 24.36 | 4995490 |
| 1745534400 | 25.08 | 1.09 | 4.54 | 24.53 | 25.21 | 23.89 | 6581257 |
| 1745448000 | 23.99 | 0.09 | 0.38 | 24.44 | 24.67 | 23.885 | 5073530 |
| 1745361600 | 23.9 | 0.4 | 1.70 | 23.77 | 23.98 | 23.61 | 3659918 |
| 1745275200 | 23.5 | -0.44 | -1.84 | 23.5 | 23.7655 | 23.28 | 3872374 |
| 1744929600 | 23.94 | 0.67 | 2.88 | 23.54 | 23.96 | 23.39 | 4458689 |
| 1744843200 | 23.27 | -1.87 | -7.44 | 24.55 | 25.1 | 23.06 | 9930394 |
| 1744756800 | 25.14 | 0.13 | 0.52 | 25.22 | 25.435 | 25.035 | 4096870 |
| 1744670400 | 25.01 | 0.42 | 1.71 | 24.98 | 25.28 | 24.685 | 5308618 |
| 1744411200 | 24.59 | 0.55 | 2.29 | 24.16 | 24.64 | 23.88 | 4428887 |
| 1744324800 | 24.04 | -0.93 | -3.72 | 24.59 | 24.8 | 23.295 | 5685427 |
| 1744238400 | 24.97 | 2.05 | 8.94 | 22.57 | 25.09 | 22.5101 | 7595967 |
| 1744152000 | 22.92 | -0.36 | -1.55 | 23.87 | 24.145 | 22.6 | 7903000 |
| 1744065600 | 23.28 | -0.42 | -1.77 | 23.02 | 24.48 | 22.71 | 8668794 |
| 1743806400 | 23.7 | -0.88 | -3.58 | 24.12 | 24.53 | 23.67 | 7813699 |
| 1743720000 | 24.58 | -1.46 | -5.61 | 25.575 | 25.65 | 24.53 | 5284600 |
| 1743633600 | 26.04 | -0.08 | -0.31 | 26.07 | 26.28 | 25.81 | 3004640 |
| 1743547200 | 26.12 | -1.04 | -3.83 | 27.175 | 27.185 | 25.9707 | 6197812 |
| 1743460800 | 27.16 | 0.87 | 3.31 | 26.34 | 27.21 | 26.34 | 17023643 |
| 1743201600 | 26.29 | -0.11 | -0.42 | 26.57 | 26.74 | 26.16 | 5081165 |
| 1743115200 | 26.4 | -0.09 | -0.34 | 26.56 | 26.615 | 26.28 | 6442532 |
| 1743028800 | 26.49 | 0.2 | 0.76 | 26.16 | 26.715 | 26.16 | 5574506 |
| 1742942400 | 26.29 | 0.36 | 1.39 | 26.14 | 26.53 | 26.095 | 6813586 |
| 1742856000 | 25.93 | -0.58 | -2.19 | 26.53 | 26.54 | 25.93 | 9766100 |
| 1742596800 | 26.51 | 0.04 | 0.15 | 26.34 | 26.825 | 26.16 | 42353409 |
| 1742510400 | 26.47 | -0.18 | -0.68 | 26.63 | 26.76 | 26.33 | 5078428 |
| 1742424000 | 26.65 | 0.09 | 0.34 | 26.48 | 26.89 | 26.39 | 6236449 |
| 1742337600 | 26.56 | 0.33 | 1.26 | 26.16 | 26.64 | 25.85 | 8928752 |
| 1742251200 | 26.23 | -0.2 | -0.76 | 26.14 | 26.56 | 26.045 | 7451620 |
| 1741992000 | 26.43 | 0.34 | 1.30 | 26.26 | 26.57 | 25.93 | 10900548 |
| 1741905600 | 26.09 | -0.26 | -0.99 | 26.28 | 26.79 | 25.965 | 7461934 |
| 1741819200 | 26.35 | -0.96 | -3.52 | 27.32 | 27.351 | 26.22 | 10869102 |
| 1741732800 | 27.31 | -0.88 | -3.12 | 27.96 | 28.39 | 27.245 | 8926607 |
| 1741646400 | 28.19 | 0.01 | 0.04 | 28 | 29.615 | 27.96 | 9741584 |
| 1741390800 | 28.18 | 0.85 | 3.11 | 27.12 | 28.255 | 27.12 | 10535201 |
| 1741304400 | 27.33 | 0.17 | 0.63 | 27.26 | 27.57 | 26.96 | 9561761 |
| 1741218000 | 27.16 | 0.45 | 1.68 | 26.67 | 27.22 | 26.615 | 9331619 |
| 1741131600 | 26.71 | 0.25 | 0.94 | 26.39 | 27.09 | 26.15 | 6487721 |
| 1741045200 | 26.46 | -0.94 | -3.43 | 27.35 | 27.43 | 26.36 | 6150490 |
| 1740786000 | 27.4 | 0.39 | 1.44 | 27.13 | 27.45 | 26.95 | 11649100 |
| 1740699600 | 27.01 | -0.65 | -2.35 | 27.19 | 27.36 | 26.82 | 3885836 |
| 1740613200 | 27.66 | -0.12 | -0.43 | 27.85 | 27.925 | 27.58 | 4720854 |
| 1740526800 | 27.78 | 0.21 | 0.76 | 27.61 | 27.97 | 27.59 | 6226254 |
| 1740440400 | 27.57 | 0.5 | 1.85 | 27.23 | 27.89 | 27.12 | 6876637 |
| 1740181200 | 27.07 | -0.49 | -1.78 | 27.54 | 27.585 | 26.96 | 6038184 |
| 1740094800 | 27.56 | 0.01 | 0.04 | 27.48 | 27.76 | 27.255 | 5496888 |
| 1740008400 | 27.55 | 0 | 0.00 | 27.5 | 27.845 | 27.43 | 5280294 |
| 1739922000 | 27.55 | 0.5 | 1.85 | 26.99 | 27.59 | 26.85 | 5641222 |
| 1739576400 | 27.05 | 0.09 | 0.33 | 27.13 | 27.28 | 26.87 | 6049636 |
| 1739490000 | 26.96 | 0.18 | 0.67 | 26.63 | 27.019 | 26.51 | 8240459 |
| 1739403600 | 26.78 | -0.39 | -1.44 | 27.31 | 27.31 | 26.43 | 7117893 |
| 1739317200 | 27.17 | -0.01 | -0.04 | 27.03 | 27.245 | 26.93 | 4145001 |
| 1739230800 | 27.18 | -0.31 | -1.13 | 27.64 | 27.73 | 27.065 | 6125090 |
| 1738971600 | 27.49 | -0.23 | -0.83 | 27.81 | 27.97 | 27.46 | 3724107 |
| 1738885200 | 27.72 | -0.26 | -0.93 | 27.99 | 28.3 | 27.54 | 6673647 |
| 1738798800 | 27.98 | -0.82 | -2.85 | 28.8 | 28.92 | 27.29 | 8757035 |
| 1738712400 | 28.8 | -0.2 | -0.69 | 29.01 | 29.25 | 28.71 | 5021025 |
| 1738626000 | 29 | 0.33 | 1.15 | 28.43 | 29.24 | 28.27 | 5646171 |
| 1738366800 | 28.67 | -0.04 | -0.14 | 28.5 | 29.095 | 28.5 | 6298452 |
| 1738280400 | 28.71 | -0.07 | -0.24 | 28.91 | 28.98 | 28.555 | 3006869 |
| 1738194000 | 28.78 | -0.07 | -0.24 | 28.76 | 29.15 | 28.66 | 3664513 |
| 1738107600 | 28.85 | -0.43 | -1.47 | 29.28 | 29.34 | 28.83 | 2857989 |
| 1738021200 | 29.28 | 0.74 | 2.59 | 28.77 | 29.52 | 28.77 | 3327367 |
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
