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 | -7.81860828772 | 25.58 | 25.735 | 22.84 | 1208347 | 24.2958928 | CS |
| 4 | -4.02 | -14.5652173913 | 27.6 | 29.355 | 22.84 | 986330 | 27.01379593 | CS |
| 12 | -4.24 | -15.2408339324 | 27.82 | 31.54 | 22.84 | 818239 | 28.03496444 | CS |
| 26 | -6.7 | -22.1268163804 | 30.28 | 31.64 | 22.84 | 823745 | 28.02587468 | CS |
| 52 | -2.29 | -8.85195206803 | 25.87 | 31.705 | 21.38 | 742676 | 27.79265886 | CS |
| 156 | -1.52 | -6.05577689243 | 25.1 | 31.705 | 17.69 | 707518 | 25.57120115 | CS |
| 260 | -1.52 | -6.05577689243 | 25.1 | 31.705 | 17.69 | 707518 | 25.57120115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744324800 | 23.58 | -1.35 | -5.42 | 24.23 | 24.265 | 23.36 | 1073959 |
| 1744238400 | 24.93 | 1.28 | 5.41 | 23.44 | 25.3 | 22.84 | 1246412 |
| 1744152000 | 23.65 | -0.91 | -3.71 | 25.15 | 25.39 | 23.42 | 1392016 |
| 1744065600 | 24.56 | -0.23 | -0.93 | 23.91 | 25.31 | 23.46 | 1188584 |
| 1743806400 | 24.79 | -1.47 | -5.60 | 25.58 | 25.735 | 24.08 | 1140765 |
| 1743720000 | 26.26 | -2.13 | -7.50 | 27.09 | 27.42 | 26.22 | 813750 |
| 1743633600 | 28.39 | -0.04 | -0.14 | 28.01 | 28.47 | 28 | 611995 |
| 1743547200 | 28.43 | 0.07 | 0.25 | 28.24 | 28.46 | 27.84 | 465562 |
| 1743460800 | 28.36 | -0.16 | -0.56 | 28.56 | 28.6 | 28.2 | 702549 |
| 1743201600 | 28.52 | -0.13 | -0.45 | 28.68 | 28.8 | 28.29 | 429545 |
| 1743115200 | 28.65 | -0.02 | -0.07 | 28.66 | 28.9 | 28.5 | 456973 |
| 1743028800 | 28.67 | 0.25 | 0.88 | 28.65 | 28.84 | 28.54 | 502318 |
| 1742942400 | 28.42 | 0.26 | 0.92 | 28.1 | 28.73 | 28.085 | 1037128 |
| 1742856000 | 28.16 | 0.11 | 0.39 | 28.26 | 28.58 | 28.035 | 857755 |
| 1742596800 | 28.05 | -0.32 | -1.13 | 28.17 | 28.48 | 27.86 | 3626784 |
| 1742510400 | 28.37 | -0.45 | -1.56 | 28.48 | 28.96 | 28.35 | 571726 |
| 1742424000 | 28.82 | 0.32 | 1.12 | 28.37 | 28.83 | 28.37 | 676943 |
| 1742337600 | 28.5 | -0.37 | -1.28 | 28.72 | 28.95 | 28.305 | 837767 |
| 1742251200 | 28.87 | 0.91 | 3.25 | 28.32 | 29.355 | 28.27 | 1028619 |
| 1741992000 | 27.96 | 0.53 | 1.93 | 27.6 | 27.98 | 27.47 | 1065454 |
| 1741905600 | 27.43 | -0.31 | -1.12 | 27.84 | 28.1 | 27.33 | 479052 |
| 1741819200 | 27.74 | -0.21 | -0.75 | 27.84 | 28.15 | 27.72 | 759939 |
| 1741732800 | 27.95 | -0.23 | -0.82 | 28.11 | 28.83 | 27.81 | 809566 |
| 1741646400 | 28.18 | -0.03 | -0.11 | 27.98 | 28.69 | 27.98 | 639356 |
| 1741390800 | 28.21 | -0.07 | -0.25 | 28.29 | 28.555 | 28 | 581623 |
| 1741304400 | 28.28 | -0.06 | -0.21 | 28.3 | 28.58 | 27.93 | 768957 |
| 1741218000 | 28.34 | -0.22 | -0.77 | 28.56 | 28.675 | 27.84 | 852233 |
| 1741131600 | 28.56 | -0.86 | -2.92 | 29.07 | 29.3 | 28.54 | 910910 |
| 1741045200 | 29.42 | -0.52 | -1.74 | 30.12 | 30.47 | 29.38 | 749097 |
| 1740786000 | 29.94 | 0.14 | 0.47 | 29.61 | 29.97 | 29.22 | 1815961 |
| 1740699600 | 29.8 | -0.31 | -1.03 | 30.08 | 30.3 | 29.74 | 818705 |
| 1740613200 | 30.11 | -0.02 | -0.07 | 30.13 | 30.59 | 30.0762 | 589132 |
| 1740526800 | 30.13 | -0.45 | -1.47 | 30.83 | 31.02 | 29.86 | 1097482 |
| 1740440400 | 30.58 | -0.15 | -0.49 | 30.83 | 31.54 | 30.22 | 1295142 |
| 1740181200 | 30.73 | 3.13 | 11.34 | 26 | 31.35 | 26 | 2305149 |
| 1740094800 | 27.6 | 0.33 | 1.21 | 27.27 | 27.73 | 27.1551 | 1318089 |
| 1740008400 | 27.27 | -0.16 | -0.58 | 27.23 | 27.395 | 26.975 | 1001722 |
| 1739922000 | 27.43 | 0.09 | 0.33 | 27.8 | 27.8 | 27.22 | 850812 |
| 1739576400 | 27.34 | -0.84 | -2.98 | 28.35 | 28.4675 | 27.295 | 618511 |
| 1739490000 | 28.18 | 0.16 | 0.57 | 28.04 | 28.405 | 27.94 | 335745 |
| 1739403600 | 28.02 | -0.39 | -1.37 | 28.09 | 28.57 | 27.92 | 499033 |
| 1739317200 | 28.41 | 0.17 | 0.60 | 28.18 | 28.42 | 28.125 | 554316 |
| 1739230800 | 28.24 | 0.03 | 0.11 | 28.29 | 28.45 | 28.21 | 276117 |
| 1738971600 | 28.21 | -0.25 | -0.88 | 28.42 | 28.52 | 28.19 | 373527 |
| 1738885200 | 28.46 | 0.01 | 0.04 | 28.45 | 28.6 | 28.21 | 348607 |
| 1738798800 | 28.45 | 0.21 | 0.74 | 28.35 | 28.48 | 28.2 | 242390 |
| 1738712400 | 28.24 | 0.37 | 1.33 | 27.81 | 28.369 | 27.75 | 390835 |
| 1738626000 | 27.87 | -0.4 | -1.41 | 27.95 | 28.155 | 27.6835 | 306094 |
| 1738366800 | 28.27 | -0.33 | -1.15 | 28.59 | 28.7371 | 27.91 | 1053384 |
| 1738280400 | 28.6 | -0.03 | -0.10 | 28.98 | 29.07 | 28.32 | 441937 |
| 1738194000 | 28.63 | -0.18 | -0.62 | 28.73 | 29.0799 | 28.56 | 338282 |
| 1738107600 | 28.81 | -0.06 | -0.21 | 28.86 | 29.03 | 28.61 | 363466 |
| 1738021200 | 28.87 | 0.09 | 0.31 | 28.71 | 29.16 | 28.71 | 406970 |
| 1737762000 | 28.78 | 0.5 | 1.77 | 28.52 | 28.86 | 28.395 | 525523 |
| 1737675600 | 28.28 | 0 | 0.00 | 28.28 | 28.28 | 28.28 | 0 |
| 1737589200 | 28.28 | -0.3 | -1.05 | 28.57 | 28.57 | 28.21 | 558860 |
| 1737502800 | 28.58 | 0.51 | 1.82 | 28.07 | 28.66 | 27.985 | 709911 |
| 1737157200 | 28.07 | 0.41 | 1.48 | 27.82 | 28.35 | 27.785 | 926588 |
| 1737070800 | 27.66 | -0.56 | -1.98 | 27.95 | 28.015 | 27.62 | 853343 |
| 1736984400 | 28.22 | 0.82 | 2.99 | 27.68 | 28.4 | 27.68 | 919408 |
| 1736898000 | 27.4 | -0.17 | -0.62 | 27.56 | 27.56 | 27.11 | 601358 |
| 1736811600 | 27.57 | 0.58 | 2.15 | 27.06 | 27.72 | 26.985 | 509443 |
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
