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 | -3.305 | -10.9800664452 | 30.1 | 30.53 | 24.7 | 2426999 | 28.41641822 | CS |
| 4 | -3.625 | -11.9165023011 | 30.42 | 32.58 | 24.7 | 1413202 | 29.76289951 | CS |
| 12 | -8.535 | -24.1579394282 | 35.33 | 39.5778 | 24.7 | 1145601 | 31.54899065 | CS |
| 26 | 3.325 | 14.1670217299 | 23.47 | 39.5778 | 20.72 | 1045205 | 29.73299324 | CS |
| 52 | 9.665 | 56.4214827788 | 17.13 | 39.5778 | 14.8745 | 1038276 | 24.74579232 | CS |
| 156 | -22.935 | -46.1190428313 | 49.73 | 59 | 12.25 | 1228973 | 23.92611998 | CS |
| 260 | 10.515 | 64.5884520885 | 16.28 | 89.6 | 7.09 | 1213313 | 29.2414127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 26.89 | -1.43 | -5.05 | 27.21 | 27.7 | 24.7 | 3000724 |
| 1740526800 | 28.32 | -1.41 | -4.74 | 29.73 | 29.74 | 26.78 | 3013169 |
| 1740440400 | 29.73 | 1.12 | 3.91 | 29 | 30.53 | 28.64 | 2302596 |
| 1740181200 | 28.61 | -0.72 | -2.45 | 29.78 | 30 | 27.9 | 2280944 |
| 1740094800 | 29.33 | -0.99 | -3.27 | 30.1 | 30.43 | 28.84 | 1537560 |
| 1740008400 | 30.32 | -0.93 | -2.98 | 30.88 | 31.28 | 29.8 | 1417340 |
| 1739922000 | 31.25 | 0.15 | 0.48 | 30.77 | 31.26 | 30.695 | 958551 |
| 1739576400 | 31.1 | -0.47 | -1.49 | 31.73 | 31.86 | 30.52 | 1054199 |
| 1739490000 | 31.57 | 0.71 | 2.30 | 31.05 | 32.06 | 30.825 | 1010060 |
| 1739403600 | 30.86 | 0.67 | 2.22 | 29.45 | 30.86 | 28.825 | 1099583 |
| 1739317200 | 30.19 | 0.19 | 0.63 | 30.22 | 30.22 | 29.215 | 1075523 |
| 1739230800 | 30 | 0.69 | 2.35 | 29.83 | 30.6 | 29.23 | 1081405 |
| 1738971600 | 29.31 | -1.66 | -5.36 | 30.75 | 30.995 | 29.3 | 849216 |
| 1738885200 | 30.97 | 0.26 | 0.85 | 31.12 | 31.86 | 30.77 | 914091 |
| 1738798800 | 30.71 | -1.07 | -3.37 | 32.03 | 32.22 | 30.04 | 943633 |
| 1738712400 | 31.78 | 0.69 | 2.22 | 31.5 | 32.015 | 31.21 | 1403684 |
| 1738626000 | 31.09 | -0.49 | -1.55 | 30.19 | 31.81 | 29.56 | 1019574 |
| 1738366800 | 31.58 | 0.19 | 0.61 | 31.38 | 32.58 | 31.38 | 764745 |
| 1738280400 | 31.39 | 1.42 | 4.74 | 30.42 | 31.4 | 30.01 | 1060375 |
| 1738194000 | 29.97 | -1.27 | -4.07 | 31.25 | 32.15 | 29.97 | 936639 |
| 1738107600 | 31.24 | 0.4 | 1.30 | 30.84 | 31.395 | 30.17 | 912325 |
| 1738021200 | 30.84 | -0.67 | -2.13 | 30.8 | 31.64 | 30.45 | 747076 |
| 1737762000 | 31.51 | 0.3 | 0.96 | 31.29 | 32.02 | 31.01 | 1138672 |
| 1737675600 | 31.21 | 0 | 0.00 | 31.21 | 31.21 | 31.21 | 0 |
| 1737589200 | 31.21 | 0.21 | 0.68 | 31.14 | 32.104999 | 31.025 | 851241 |
| 1737502800 | 31 | 0.98 | 3.26 | 30.59 | 31.02 | 29.55 | 852412 |
| 1737157200 | 30.02 | 0.42 | 1.42 | 30.17 | 30.6 | 29.45 | 1054011 |
| 1737070800 | 29.6 | -0.06 | -0.20 | 29.46 | 29.745 | 29.13 | 761596 |
| 1736984400 | 29.66 | 1.1 | 3.85 | 29.53 | 29.74 | 28.83 | 718574 |
| 1736898000 | 28.56 | -0.84 | -2.86 | 29.45 | 29.96 | 28.14 | 894773 |
| 1736811600 | 29.4 | 0.1 | 0.34 | 29.13 | 29.815 | 28.39 | 1878357 |
| 1736552400 | 29.3 | -1.61 | -5.21 | 30.225 | 30.91 | 29.18 | 1114789 |
| 1736379600 | 30.91 | 0.21 | 0.68 | 30.44 | 30.92 | 29.82 | 739881 |
| 1736293200 | 30.7 | -0.62 | -1.98 | 31.21 | 31.3869 | 30.17 | 1123015 |
| 1736206800 | 31.32 | -2.43 | -7.20 | 33.81 | 34.15 | 30.99 | 3506990 |
| 1735947600 | 33.75 | 0.19 | 0.57 | 33.66 | 34.39 | 33.43 | 592019 |
| 1735861200 | 33.56 | 0.07 | 0.21 | 34.1 | 34.13 | 32.88 | 586411 |
| 1735688400 | 33.49 | -0.69 | -2.02 | 34.18 | 34.21 | 33.35 | 801122 |
| 1735602000 | 34.18 | 0.6 | 1.79 | 33.235 | 34.37 | 32.33 | 843401 |
| 1735342800 | 33.58 | 0.52 | 1.57 | 32.729999 | 33.6 | 32.395 | 709696 |
| 1735256400 | 33.06 | -0.75 | -2.22 | 33.5 | 33.88 | 32.979999 | 568814 |
| 1735077840 | 33.81 | 0.16 | 0.48 | 33.67 | 34.245 | 33.45 | 238574 |
| 1734997200 | 33.65 | -0.45 | -1.32 | 33.94 | 34.53 | 33.479999 | 540497 |
| 1734738000 | 34.1 | 0.34 | 1.01 | 33.34 | 34.82 | 33.34 | 1601588 |
| 1734651600 | 33.76 | 0.07 | 0.21 | 34.65 | 35.4323 | 33.4 | 1036553 |
| 1734565200 | 33.69 | -2.82 | -7.72 | 36.76 | 36.94 | 32.74 | 1131006 |
| 1734478800 | 36.51 | -1.6 | -4.20 | 38.43 | 39.5778 | 36.23 | 818360 |
| 1734392400 | 38.11 | 1.02 | 2.75 | 36.98 | 38.68 | 36.905 | 672336 |
| 1734133200 | 37.09 | -1.07 | -2.80 | 38.13 | 38.64 | 36.42 | 961210 |
| 1734046800 | 38.16 | 0.17 | 0.45 | 37.95 | 38.36 | 37.42 | 767587 |
| 1733960400 | 37.99 | 2.32 | 6.50 | 36.38 | 38.64 | 35.98 | 1125397 |
| 1733874000 | 35.67 | -0.52 | -1.44 | 36.24 | 37.8 | 35.5 | 1022120 |
| 1733787600 | 36.19 | -0.98 | -2.64 | 37.24 | 38.14 | 35.55 | 1275314 |
| 1733528400 | 37.17 | 1 | 2.76 | 36.575 | 37.67 | 35.75 | 934789 |
| 1733442000 | 36.17 | 0.49 | 1.37 | 35.33 | 37.27 | 34.69 | 1187269 |
| 1733355600 | 35.68 | 0.15 | 0.42 | 35.235 | 35.69 | 34.05 | 1224831 |
| 1733269200 | 35.53 | -0.7 | -1.93 | 35.17 | 36.79 | 34.82 | 1312224 |
| 1733182800 | 36.23 | 0.15 | 0.42 | 36.26 | 36.49 | 35.06 | 1270403 |
| 1732917840 | 36.08 | -0.85 | -2.30 | 37.235 | 37.2998 | 36.02 | 672263 |
| 1732750800 | 36.93 | -1.87 | -4.82 | 38.8 | 38.8 | 36.84 | 1172236 |
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
