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 | 0.95 | 3.31588132635 | 28.65 | 31.346 | 28.222 | 576 | 29.31823117 | CS |
| 4 | -0.596 | -1.97377136045 | 30.196 | 31.346 | 27.764 | 592 | 29.79787398 | CS |
| 12 | -0.62 | -2.05162144275 | 30.22 | 31.346 | 27.752 | 2276 | 30.21148938 | CS |
| 26 | 2.7 | 10.0371747212 | 26.9 | 34.41 | 23.96 | 2066 | 29.41682878 | CS |
| 52 | 7.59 | 34.4843253067 | 22.01 | 34.41 | 21.2444 | 1618 | 28.15903647 | CS |
| 156 | 8.6289 | 41.1466255943 | 20.9711 | 34.41 | 14.192 | 1614 | 22.92420351 | CS |
| 260 | 14.0275 | 90.0786643121 | 15.5725 | 34.41 | 14.192 | 1818 | 22.06612305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719523200 | 31.328 | 3.11 | 11.01 | 28.55 | 31.346 | 28.55 | 684 |
| 1719437040 | 28.222 | -0.68 | -2.35 | 28.224 | 28.224 | 28.222 | 964 |
| 1719350880 | 28.902 | -0.7 | -2.35 | 28.902 | 28.902 | 28.902 | 108 |
| 1719264540 | 29.598 | 0.64 | 2.22 | 29.598 | 29.598 | 29.598 | 211 |
| 1719005220 | 28.955 | -0.37 | -1.24 | 28.65 | 28.955 | 28.65 | 914 |
| 1718918640 | 29.32 | 0.33 | 1.12 | 29.32 | 29.32 | 29.32 | 140 |
| 1718746140 | 28.994 | 0.46 | 1.63 | 28.994 | 28.994 | 28.994 | 212 |
| 1718659500 | 28.53 | 0 | 0.00 | 28.53 | 28.53 | 28.53 | 0 |
| 1718400300 | 28.53 | -1.21 | -4.08 | 28.53 | 28.53 | 28.53 | 211 |
| 1718314140 | 29.742 | -0.86 | -2.81 | 29.742 | 29.8936 | 29.742 | 473 |
| 1718227380 | 30.602 | 1.08 | 3.64 | 30.602 | 30.602 | 30.602 | 1268 |
| 1718141340 | 29.526 | -1.65 | -5.28 | 29.526 | 29.526 | 29.526 | 652 |
| 1718054880 | 31.172 | 1.74 | 5.90 | 31.172 | 31.172 | 31.172 | 340 |
| 1717795800 | 29.434 | 0 | 0.00 | 29.434 | 29.434 | 29.434 | 64 |
| 1717709400 | 29.434 | 0.28 | 0.97 | 29.434 | 29.434 | 29.434 | 881 |
| 1717622460 | 29.15 | -1.12 | -3.69 | 27.764 | 29.15 | 27.764 | 573 |
| 1717536360 | 30.268 | -0.11 | -0.37 | 28.102 | 30.268 | 28.102 | 529 |
| 1717450140 | 30.38 | 2.33 | 8.31 | 30.196 | 30.38 | 29.281633 | 1838 |
| 1717190940 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1717104540 | 28.05 | -0.61 | -2.12 | 28.05 | 28.05 | 28.05 | 273 |
| 1717018020 | 28.6585 | -0.86 | -2.91 | 28.6585 | 28.6585 | 28.6585 | 218 |
| 1716931740 | 29.518 | 0.47 | 1.63 | 29.518 | 29.518 | 29.518 | 521 |
| 1716585840 | 29.044 | -0.18 | -0.62 | 29.044 | 29.044 | 29.044 | 204 |
| 1716499200 | 29.224 | 0 | 0.00 | 29.224 | 29.224 | 29.224 | 0 |
| 1716412800 | 29.224 | -0.2 | -0.69 | 29.224 | 29.224 | 29.224 | 143 |
| 1716326580 | 29.428 | 0 | 0.00 | 29.428 | 29.428 | 29.428 | 0 |
| 1716240180 | 29.428 | -0.8 | -2.65 | 29.428 | 29.428 | 29.428 | 158 |
| 1715981340 | 30.228 | -0.7 | -2.27 | 30.228 | 30.228 | 30.228 | 486 |
| 1715894940 | 30.93 | 0 | 0.00 | 30.93 | 30.93 | 30.93 | 0 |
| 1715808540 | 30.93 | 0 | 0.00 | 30.93 | 30.93 | 30.93 | 0 |
| 1715722140 | 30.93 | 0.12 | 0.38 | 30.93 | 30.93 | 30.93 | 117 |
| 1715635200 | 30.812 | 0.27 | 0.87 | 30.812 | 30.812 | 30.812 | 227 |
| 1715376000 | 30.546 | 0.29 | 0.95 | 30.642 | 30.642 | 30.546 | 924 |
| 1715290140 | 30.258 | 0 | 0.00 | 30.258 | 30.258 | 30.258 | 0 |
| 1715203740 | 30.258 | 0 | 0.00 | 30.258 | 30.258 | 30.258 | 0 |
| 1715117340 | 30.258 | 0 | 0.00 | 30.258 | 30.258 | 30.258 | 0 |
| 1715030940 | 30.258 | -0.96 | -3.07 | 30.258 | 30.258 | 30.258 | 1280 |
| 1714771740 | 31.216 | 0.22 | 0.71 | 31.216 | 31.216 | 31.216 | 334 |
| 1714685340 | 30.996 | 0.5 | 1.63 | 29.892 | 30.996 | 29.892 | 925 |
| 1714598400 | 30.5 | 0.29 | 0.95 | 30.5 | 30.5 | 29.6641 | 43606 |
| 1714512600 | 30.214 | 0.55 | 1.85 | 30.214 | 30.214 | 30.214 | 37171 |
| 1714425720 | 29.666 | 0.22 | 0.73 | 29.666 | 29.666 | 29.666 | 271 |
| 1714166580 | 29.45 | 1.42 | 5.05 | 29.434 | 29.45 | 29.434 | 511 |
| 1714080300 | 28.034 | -0.31 | -1.09 | 28.032 | 28.24 | 28.032 | 1777 |
| 1713994020 | 28.344 | 0.59 | 2.13 | 28.344 | 28.344 | 28.344 | 596 |
| 1713907740 | 27.752 | -0.54 | -1.91 | 27.752 | 28.8083 | 27.752 | 208 |
| 1713821100 | 28.292 | 0 | 0.00 | 28.292 | 28.292 | 28.292 | 0 |
| 1713561900 | 28.292 | -0.56 | -1.93 | 28.3 | 28.3 | 28.292 | 418 |
| 1713475500 | 28.848 | 0 | 0.00 | 28.848 | 28.848 | 28.848 | 0 |
| 1713389100 | 28.848 | -0.67 | -2.26 | 28.854 | 28.854 | 28.848 | 421 |
| 1713302400 | 29.514 | 0 | 0.00 | 29.514 | 29.514 | 29.514 | 0 |
| 1713216000 | 29.514 | -0.03 | -0.09 | 29.514 | 29.514 | 29.514 | 296 |
| 1712957160 | 29.54 | -0.09 | -0.29 | 29.54 | 29.54 | 29.54 | 156 |
| 1712870760 | 29.626 | -0.16 | -0.52 | 29.626 | 29.626 | 29.518 | 283 |
| 1712784000 | 29.782 | 0.25 | 0.83 | 29.782 | 29.782 | 29.782 | 256 |
| 1712698140 | 29.536842 | -0.05 | -0.18 | 29.536842 | 29.536842 | 29.536842 | 253 |
| 1712611200 | 29.59 | 0 | 0.00 | 29.59 | 29.59 | 29.59 | 0 |
| 1712352000 | 29.59 | -0.05 | -0.18 | 30.22 | 30.22 | 29.59 | 342 |
| 1712265900 | 29.644 | 0 | 0.00 | 29.644 | 29.644 | 29.644 | 0 |
| 1712179500 | 29.644 | 0.47 | 1.62 | 29.23 | 29.644 | 28.66 | 705 |
| 1712092980 | 29.17 | -1.5 | -4.90 | 29.078 | 29.17 | 29.078 | 51907 |
| 1712006940 | 30.672 | -0.96 | -3.03 | 29.708 | 30.672 | 29.698 | 1844 |
| 1711660800 | 31.63 | -0.95 | -2.91 | 31.816 | 31.834 | 31.63 | 2307 |
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
