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 | 0.68 | 2.30352303523 | 29.52 | 30.27 | 28.02 | 11193 | 29.14122517 | CS |
| 4 | 1.87 | 6.60077656195 | 28.33 | 35.39 | 28.02 | 28819 | 31.61498597 | CS |
| 12 | -1.87 | -5.8309946991 | 32.07 | 35.39 | 25.7262 | 17716 | 30.82590705 | CS |
| 26 | -6.3 | -17.2602739726 | 36.5 | 36.75 | 25.7262 | 16223 | 32.08257483 | CS |
| 52 | -12.8 | -29.7674418605 | 43 | 43.99 | 25.7262 | 17433 | 35.63909389 | CS |
| 156 | -2.78 | -8.42935112189 | 32.98 | 69.8 | 25.7262 | 22224 | 48.71479307 | CS |
| 260 | 2.67 | 9.69851071558 | 27.53 | 69.8 | 9 | 20911 | 43.80422329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735683960 | 30.2 | 1.45 | 5.04 | 28.8 | 30.27 | 28.02 | 26368 |
| 1735597740 | 28.75 | 0 | 0.00 | 28.94 | 29.3 | 28.6 | 20358 |
| 1735338000 | 28.75 | -1.16 | -3.87 | 30.05 | 30.05 | 28.4427 | 9498 |
| 1735252020 | 29.9085 | -0.13 | -0.42 | 30 | 30.14 | 29.58 | 13067 |
| 1735078200 | 30.036 | 0.05 | 0.15 | 29.52 | 30.15 | 29.52 | 1849 |
| 1734992400 | 29.99 | 0.44 | 1.49 | 29.55 | 29.99 | 29.5225 | 14322 |
| 1734733200 | 29.55 | -0.1 | -0.34 | 29.65 | 30.02 | 29.34 | 33907 |
| 1734646800 | 29.65 | -0.6 | -1.98 | 29.806 | 30 | 29.32 | 36274 |
| 1734560940 | 30.25 | -0.08 | -0.26 | 30.4 | 30.4 | 29.57 | 21382 |
| 1734474360 | 30.33 | -3.94 | -11.50 | 31.5 | 31.5 | 29.6 | 43751 |
| 1734388140 | 34.27 | -0.73 | -2.09 | 35.29 | 35.39 | 34.05 | 44902 |
| 1734128940 | 35 | 1.26 | 3.73 | 33.74 | 35 | 32.49 | 31467 |
| 1734042480 | 33.74 | -0.23 | -0.68 | 34.4 | 34.4 | 33.7305 | 24037 |
| 1733955900 | 33.97 | 0.45 | 1.34 | 33.89 | 34.1215 | 33.6736 | 22792 |
| 1733869200 | 33.52 | 1.28 | 3.97 | 32.229999 | 33.53 | 32.229999 | 33125 |
| 1733782800 | 32.24 | 0.83 | 2.64 | 31.75 | 33.32 | 31.5 | 72663 |
| 1733523600 | 31.41 | 2.33 | 8.01 | 29.75 | 32.5 | 29.19 | 102683 |
| 1733437500 | 29.08 | 0.28 | 0.97 | 28.9 | 29.19 | 28.9 | 6569 |
| 1733350980 | 28.8 | -0.2 | -0.69 | 29 | 29.1235 | 28.26 | 7784 |
| 1733264700 | 29 | 0.41 | 1.42 | 28.33 | 29 | 28.33 | 7137 |
| 1733178180 | 28.595 | -0.1 | -0.34 | 28.5725 | 28.595 | 28.5 | 2391 |
| 1732918200 | 28.6918 | -0.28 | -0.96 | 28.95 | 28.95 | 28.53 | 1538 |
| 1732746540 | 28.97 | 0.19 | 0.66 | 29 | 29.0675 | 28.5 | 10756 |
| 1732660140 | 28.78 | -0.43 | -1.47 | 29.3 | 29.3 | 28.36 | 5854 |
| 1732573560 | 29.21 | -0.51 | -1.72 | 29.8 | 29.8 | 28.2 | 11807 |
| 1732314000 | 29.72 | -0.36 | -1.20 | 30.08 | 30.09 | 29.7 | 21252 |
| 1732227900 | 30.08 | 0.83 | 2.84 | 29.49 | 30.24 | 29.45 | 20705 |
| 1732141740 | 29.248 | 0.05 | 0.16 | 29.25 | 29.25 | 29.05 | 10868 |
| 1732054800 | 29.2 | 0.36 | 1.25 | 29.15 | 29.4 | 28.85 | 5267 |
| 1731968640 | 28.84 | -0.58 | -1.97 | 28.8265 | 29.49 | 28.17 | 6288 |
| 1731709260 | 29.42 | 0.88 | 3.08 | 28.99 | 29.43 | 28.04 | 21695 |
| 1731622800 | 28.54 | -1.3 | -4.36 | 29.59 | 29.9 | 28.54 | 4470 |
| 1731536760 | 29.84 | 0.83 | 2.86 | 29 | 29.84 | 27.81 | 23082 |
| 1731450480 | 29.01 | 1.52 | 5.53 | 27.7 | 29.2206 | 27.54 | 5905 |
| 1731363600 | 27.491 | 0.3 | 1.11 | 27.04 | 27.65 | 26.99 | 18518 |
| 1731104400 | 27.19 | -0.31 | -1.13 | 27 | 27.5 | 26.46 | 45088 |
| 1731018540 | 27.5 | -1.65 | -5.66 | 29.18 | 29.24 | 25.7262 | 42585 |
| 1730931600 | 29.15 | -0.33 | -1.12 | 29.5 | 29.5 | 28.75 | 13260 |
| 1730845680 | 29.48 | -0.01 | -0.03 | 29.49 | 29.6 | 29.35 | 16546 |
| 1730759160 | 29.49 | -0.51 | -1.70 | 29.99 | 30.275 | 29.3 | 15640 |
| 1730496420 | 30 | -1.11 | -3.55 | 31.05 | 31.05 | 30 | 14970 |
| 1730409780 | 31.105 | 0.3 | 0.96 | 31.2 | 31.2 | 31.105 | 570 |
| 1730323500 | 30.81 | -0.07 | -0.23 | 30.88 | 31.4 | 30.75 | 4682 |
| 1730237280 | 30.88 | 0.3 | 0.98 | 31.216 | 31.24 | 30.61 | 4640 |
| 1730150880 | 30.58 | -1.83 | -5.65 | 32.07 | 32.2 | 30.58 | 18512 |
| 1729891500 | 32.411 | 0.5 | 1.55 | 31.96 | 32.65 | 31.96 | 5850 |
| 1729805160 | 31.916 | -0.58 | -1.80 | 32.56 | 32.56 | 31.76 | 9078 |
| 1729718940 | 32.5 | -0.56 | -1.69 | 33.07 | 33.07 | 32.2075 | 10170 |
| 1729632300 | 33.06 | 0.89 | 2.77 | 32.78 | 33.2 | 32.299999 | 19877 |
| 1729545600 | 32.17 | -0.33 | -1.02 | 32.494999 | 32.799999 | 32.0109 | 11730 |
| 1729286400 | 32.5 | -0.19 | -0.58 | 32.689999 | 33.27 | 32.5 | 6374 |
| 1729200000 | 32.689999 | 0.24 | 0.74 | 32.5 | 32.689999 | 32.4 | 5059 |
| 1729113960 | 32.45 | 0.11 | 0.34 | 32.25 | 32.7 | 32.25 | 15008 |
| 1729027680 | 32.34 | -0.51 | -1.55 | 32.71 | 32.85 | 32.34 | 5229 |
| 1728941220 | 32.85 | 0.07 | 0.21 | 32.52 | 32.89 | 32.52 | 3722 |
| 1728681900 | 32.78 | -0.11 | -0.33 | 32.85 | 33.15 | 32.7425 | 7344 |
| 1728595560 | 32.89 | 0.41 | 1.26 | 32.59 | 33.083 | 32.59 | 10966 |
| 1728508800 | 32.479999 | 0.15 | 0.46 | 32.35 | 32.5 | 32.33 | 5446 |
| 1728422580 | 32.33 | 0.15 | 0.47 | 32.07 | 32.439999 | 31.95 | 17226 |
| 1728336000 | 32.18 | 0.99 | 3.18 | 31 | 32.18 | 30.81 | 8674 |
| 1728077220 | 31.188 | -0.16 | -0.52 | 31.16 | 31.47 | 30.61 | 13657 |
| 1727990760 | 31.352 | -0.64 | -1.99 | 31.9 | 32.17 | 31.24 | 4557 |
| 1727904000 | 31.99 | 0.48 | 1.51 | 31.45 | 31.99 | 31.45 | 4267 |
| 1727818140 | 31.5138 | -0.04 | -0.11 | 31 | 31.8558 | 31 | 7014 |
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
