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 | -0.53 | -1.66352793471 | 31.86 | 32.35 | 30.595 | 555223 | 31.54427962 | CS |
| 4 | 0.26 | 0.836820083682 | 31.07 | 35.96 | 29.53 | 761884 | 32.42097546 | CS |
| 12 | 3.43 | 12.29390681 | 27.9 | 35.96 | 25.76 | 564641 | 30.19934773 | CS |
| 26 | 6.3 | 25.1697962445 | 25.03 | 35.96 | 21.54 | 649815 | 28.38250655 | CS |
| 52 | 12.59 | 67.1824973319 | 18.74 | 35.96 | 16 | 740544 | 24.67566494 | CS |
| 156 | 17.25 | 122.514204545 | 14.08 | 35.96 | 9.5001 | 395469 | 20.30879738 | CS |
| 260 | 18.48 | 143.813229572 | 12.85 | 35.96 | 3.5 | 371908 | 17.26737927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 31.33 | -0.52 | -1.63 | 31.63 | 31.67 | 30.515 | 362113 |
| 1735256400 | 31.85 | 0.34 | 1.08 | 31.42 | 31.87 | 30.99 | 332016 |
| 1735077840 | 31.51 | 0.68 | 2.21 | 31.14 | 32.0437 | 31.035 | 208868 |
| 1734997200 | 30.83 | -0.95 | -2.99 | 32.02 | 32.02 | 30.595 | 515617 |
| 1734738000 | 31.78 | -0.33 | -1.03 | 31.69 | 32.35 | 31.49 | 1088625 |
| 1734651600 | 32.11 | -0.2 | -0.62 | 32.6 | 33.32 | 31.96 | 461832 |
| 1734565200 | 32.31 | -0.29 | -0.89 | 33.189999 | 33.97 | 31.97 | 790875 |
| 1734478800 | 32.6 | -1.57 | -4.59 | 33.61 | 33.775 | 32.53 | 876909 |
| 1734392400 | 34.17 | -1.06 | -3.01 | 35.033 | 35.53 | 33.86 | 889395 |
| 1734133200 | 35.23 | 1.24 | 3.65 | 34.71 | 35.25 | 33.72 | 779867 |
| 1734046800 | 33.99 | 0.3 | 0.89 | 33.54 | 34.92 | 33.54 | 1326409 |
| 1733960400 | 33.69 | 4.09 | 13.82 | 32.509999 | 35.96 | 32.32 | 2755952 |
| 1733874000 | 29.6 | -0.26 | -0.87 | 29.745 | 30.33 | 29.53 | 979559 |
| 1733787600 | 29.86 | -0.79 | -2.58 | 30.6993 | 30.9699 | 29.8 | 577115 |
| 1733528400 | 30.65 | -0.14 | -0.45 | 30.87 | 31.17 | 30.25 | 434600 |
| 1733442000 | 30.79 | -1.69 | -5.20 | 32.45 | 32.549999 | 30.77 | 703384 |
| 1733355600 | 32.479999 | 0.81 | 2.56 | 31.79 | 32.659999 | 31.45 | 504497 |
| 1733269200 | 31.67 | 0.61 | 1.96 | 31.03 | 31.74 | 30.69 | 393148 |
| 1733182800 | 31.06 | 0.04 | 0.13 | 31.17 | 31.65 | 30.95 | 477337 |
| 1732917840 | 31.02 | 0.17 | 0.55 | 31.36 | 31.47 | 30.96 | 205918 |
| 1732750800 | 30.85 | 0 | 0.00 | 31.09 | 31.2575 | 30.53 | 206749 |
| 1732664400 | 30.85 | -1.1 | -3.44 | 31.4 | 31.49 | 30.66 | 332348 |
| 1732578000 | 31.95 | 1.04 | 3.36 | 31.32 | 32.74 | 31.32 | 600610 |
| 1732318800 | 30.91 | 1.09 | 3.66 | 29.84 | 31.005 | 29.55 | 314563 |
| 1732232400 | 29.82 | 0.61 | 2.09 | 29.53 | 30.07 | 29.33 | 274692 |
| 1732146000 | 29.21 | -0.02 | -0.07 | 29.28 | 29.305 | 28.25 | 365220 |
| 1732059600 | 29.23 | -0.41 | -1.38 | 29.105 | 29.67 | 28.9324 | 254015 |
| 1731973200 | 29.64 | -0.04 | -0.13 | 29.89 | 30.6 | 29.59 | 290825 |
| 1731714000 | 29.68 | -0.14 | -0.47 | 29.78 | 30.38 | 29.47 | 329069 |
| 1731627600 | 29.82 | -0.56 | -1.84 | 30.455 | 30.7 | 29.6 | 445181 |
| 1731541200 | 30.38 | -0.25 | -0.82 | 30.75 | 31 | 30.12 | 326662 |
| 1731454800 | 30.63 | -0.17 | -0.55 | 30.74 | 31.07 | 30.095 | 350410 |
| 1731368400 | 30.8 | 0.84 | 2.80 | 30.57 | 31.01 | 30.055 | 344959 |
| 1731109200 | 29.96 | 0.4 | 1.35 | 29.56 | 30.45 | 29.56 | 333458 |
| 1731022800 | 29.56 | -0.02 | -0.07 | 29.31 | 29.945 | 29.21 | 562529 |
| 1730936400 | 29.58 | 1.73 | 6.21 | 30.43 | 30.43 | 28.985 | 841398 |
| 1730850000 | 27.85 | 0.82 | 3.03 | 27 | 27.87 | 26.85 | 499545 |
| 1730763600 | 27.03 | 0.68 | 2.58 | 26.33 | 27.62 | 26.29 | 477100 |
| 1730500800 | 26.35 | -0.15 | -0.57 | 26.59 | 26.98 | 25.87 | 662195 |
| 1730414400 | 26.5 | -0.28 | -1.05 | 26.54 | 26.75 | 25.76 | 538117 |
| 1730328000 | 26.78 | -0.55 | -2.01 | 27.215 | 27.51 | 26.76 | 1031643 |
| 1730241600 | 27.33 | -0.87 | -3.09 | 27.91 | 28.1 | 27.17 | 599915 |
| 1730155200 | 28.2 | 1.61 | 6.05 | 27.03 | 28.35 | 27.03 | 402694 |
| 1729896000 | 26.59 | 0 | 0.00 | 26.99 | 27.03 | 26.48 | 408424 |
| 1729809600 | 26.59 | -0.38 | -1.41 | 26.92 | 27.29 | 26.45 | 436666 |
| 1729723200 | 26.97 | -0.62 | -2.25 | 27.46 | 27.78 | 26.93 | 582541 |
| 1729636800 | 27.59 | -1.3 | -4.50 | 28.32 | 28.75 | 27.58 | 365639 |
| 1729550400 | 28.89 | -0.93 | -3.12 | 29.79 | 29.92 | 28.06 | 749246 |
| 1729291200 | 29.82 | 0 | 0.00 | 29.87 | 29.98 | 29.52 | 306371 |
| 1729204800 | 29.82 | 0.69 | 2.37 | 29.31 | 29.95 | 29.08 | 428640 |
| 1729118400 | 29.13 | 1.01 | 3.59 | 28.38 | 29.3 | 28.2 | 306366 |
| 1729032000 | 28.12 | 0.26 | 0.93 | 27.88 | 28.46 | 27.74 | 316420 |
| 1728945600 | 27.86 | -0.31 | -1.10 | 28.18 | 28.45 | 27.6 | 398714 |
| 1728686400 | 28.17 | 1.67 | 6.30 | 26.6 | 28.18 | 26.6 | 678907 |
| 1728600000 | 26.5 | -1.19 | -4.30 | 27.37 | 27.37 | 26.5 | 463104 |
| 1728513600 | 27.69 | 0.37 | 1.35 | 27.26 | 27.825 | 27.09 | 425328 |
| 1728427200 | 27.32 | -0.01 | -0.04 | 27.19 | 27.405 | 26.925 | 786299 |
| 1728340800 | 27.33 | -0.23 | -0.83 | 27.39 | 27.6 | 26.97 | 564984 |
| 1728081600 | 27.56 | 0.25 | 0.92 | 27.825 | 28.03 | 27.2 | 547823 |
| 1727995200 | 27.31 | -0.25 | -0.91 | 27.445 | 27.6158 | 26.85 | 558408 |
| 1727908800 | 27.56 | 0.35 | 1.29 | 27.41 | 28.005 | 27.34 | 442123 |
| 1727822400 | 27.21 | -0.85 | -3.03 | 27.9 | 27.955 | 27 | 526632 |
| 1727735520 | 28.06 | 0.86 | 3.16 | 27.02 | 28.15 | 26.545 | 854705 |
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
