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 | 0.78 | 2.63157894737 | 29.64 | 30.77 | 28.28 | 2256133 | 29.80706238 | CS |
| 4 | 0.49 | 1.63715335783 | 29.93 | 32.56 | 28.28 | 1639944 | 30.55585816 | CS |
| 12 | 1.36 | 4.67997247075 | 29.06 | 32.56 | 23.88 | 2125917 | 27.78767953 | CS |
| 26 | -0.67 | -2.15503377292 | 31.09 | 33.89 | 23.88 | 2103736 | 29.31106071 | CS |
| 52 | 5.47 | 21.9238476954 | 24.95 | 33.89 | 21.96 | 1989793 | 27.78644481 | CS |
| 156 | 19.03 | 167.076382792 | 11.39 | 33.89 | 9.05 | 2075839 | 20.03824293 | CS |
| 260 | 16.77 | 122.857142857 | 13.65 | 33.89 | 6.85 | 1873623 | 17.55335471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 30.42 | 0.33 | 1.10 | 29.8 | 30.77 | 29.42 | 1797900 |
| 1741296540 | 30.09 | 0.49 | 1.66 | 29.61 | 30.6 | 29.17 | 3681900 |
| 1741210140 | 29.6 | 0.25 | 0.85 | 29.1 | 29.6 | 28.28 | 1475900 |
| 1740778200 | 29.35 | -0.58 | -1.94 | 29.64 | 30.32 | 29.05 | 1610600 |
| 1740691740 | 29.93 | 0.48 | 1.63 | 29.35 | 30.07 | 29.23 | 1671000 |
| 1740605400 | 29.45 | -1.07 | -3.51 | 30.73 | 30.93 | 29.36 | 1541600 |
| 1740519000 | 30.52 | -0.35 | -1.13 | 30.8 | 31.32 | 30.51 | 1697700 |
| 1740432540 | 30.87 | -1.53 | -4.72 | 32.369999 | 32.56 | 30.64 | 1277700 |
| 1740173400 | 32.4 | 1.23 | 3.95 | 31.17 | 32.42 | 30.96 | 2543000 |
| 1740087000 | 31.17 | 0.01 | 0.03 | 31.1 | 31.35 | 30.78 | 903700 |
| 1740000540 | 31.16 | -0.5 | -1.58 | 31.3 | 31.48 | 30.96 | 1234300 |
| 1739914140 | 31.66 | 0.23 | 0.73 | 31.36 | 31.74 | 31.22 | 2037700 |
| 1739827800 | 31.43 | 0.27 | 0.87 | 31.16 | 31.69 | 31.1 | 1615400 |
| 1739568600 | 31.16 | 0.5 | 1.63 | 30.9 | 31.44 | 30.64 | 1437400 |
| 1739482140 | 30.66 | 0.31 | 1.02 | 30.27 | 30.66 | 30.11 | 1013900 |
| 1739395740 | 30.35 | 0.08 | 0.26 | 30.16 | 30.47 | 29.78 | 1297900 |
| 1739309400 | 30.27 | 0.42 | 1.41 | 29.6 | 30.37 | 29.6 | 1117300 |
| 1739222940 | 29.85 | 0.12 | 0.40 | 29.73 | 30.35 | 29.6 | 1791900 |
| 1738963800 | 29.73 | -0.31 | -1.03 | 29.93 | 30.31 | 29.48 | 1570100 |
| 1738877340 | 30.04 | 0.81 | 2.77 | 29 | 30.23 | 29 | 2580200 |
| 1738790940 | 29.23 | -0.54 | -1.81 | 29.76 | 29.86 | 28.92 | 1157200 |
| 1738704600 | 29.77 | 0.5 | 1.71 | 29.28 | 29.77 | 29 | 1933700 |
| 1738618200 | 29.27 | 0.49 | 1.70 | 28.78 | 29.5 | 28.46 | 3427600 |
| 1738358940 | 28.78 | 0.08 | 0.28 | 28.92 | 28.98 | 28.61 | 1884000 |
| 1738272540 | 28.7 | 0.9 | 3.24 | 27.87 | 29.12 | 27.87 | 2273800 |
| 1738186200 | 27.8 | 0.39 | 1.42 | 27.51 | 28.03 | 27.31 | 1713500 |
| 1738099740 | 27.41 | -0.09 | -0.33 | 27.46 | 27.69 | 27.27 | 1387600 |
| 1738013340 | 27.5 | 0.74 | 2.77 | 26.68 | 27.6 | 26.59 | 1923500 |
| 1737754200 | 26.76 | 0.74 | 2.84 | 26 | 26.89 | 25.83 | 1942100 |
| 1737667740 | 26.02 | -0.38 | -1.44 | 26.65 | 26.65 | 25.83 | 1781000 |
| 1737581400 | 26.4 | 0.89 | 3.49 | 25.47 | 26.57 | 25.31 | 2137200 |
| 1737495000 | 25.51 | 0.18 | 0.71 | 25.33 | 25.64 | 25.07 | 1968100 |
| 1737408600 | 25.33 | 0.02 | 0.08 | 25.06 | 25.44 | 24.63 | 2999400 |
| 1737149400 | 25.31 | -0.24 | -0.94 | 25.66 | 25.85 | 25.17 | 1724900 |
| 1737062940 | 25.55 | -0.47 | -1.81 | 26 | 26.09 | 25.27 | 1820200 |
| 1736976540 | 26.02 | 1.51 | 6.16 | 24.55 | 26.11 | 24.55 | 3833300 |
| 1736890140 | 24.51 | 0.26 | 1.07 | 24.18 | 24.81 | 24.1 | 1986300 |
| 1736803740 | 24.25 | 0.1 | 0.41 | 24.15 | 24.35 | 23.88 | 1628300 |
| 1736544540 | 24.15 | -0.17 | -0.70 | 24.32 | 24.39 | 23.95 | 2371900 |
| 1736458140 | 24.32 | 0.01 | 0.04 | 24.23 | 24.42 | 23.92 | 1641100 |
| 1736371740 | 24.31 | -1.27 | -4.96 | 25.54 | 25.54 | 24.1 | 4138200 |
| 1736285400 | 25.58 | -0.02 | -0.08 | 25.6 | 26.2 | 25.45 | 2166200 |
| 1736198940 | 25.6 | -0.96 | -3.61 | 25.36 | 25.71 | 25.19 | 1991700 |
| 1735939740 | 26.56 | -0.06 | -0.23 | 26.65 | 26.87 | 26.51 | 2432600 |
| 1735853400 | 26.62 | 0.02 | 0.08 | 26.61 | 26.74 | 25.97 | 2117700 |
| 1735594200 | 26.6 | -0.28 | -1.04 | 26.95 | 27.17 | 26.46 | 1249800 |
| 1735334940 | 26.88 | -0.16 | -0.59 | 27.17 | 27.38 | 26.79 | 2319800 |
| 1735248540 | 27.04 | -0.2 | -0.73 | 27.24 | 27.34 | 26.9 | 1307900 |
| 1734989340 | 27.24 | -0.72 | -2.58 | 28 | 28.02 | 27.22 | 1807000 |
| 1734730200 | 27.96 | 1.15 | 4.29 | 26.81 | 28.12 | 26.51 | 4430600 |
| 1734643800 | 26.81 | 0.38 | 1.44 | 26.51 | 26.89 | 25.96 | 5269500 |
| 1734557400 | 26.43 | -1.08 | -3.93 | 27.35 | 27.55 | 26.11 | 2267800 |
| 1734470940 | 27.51 | 0.07 | 0.26 | 27.58 | 27.9 | 27.04 | 2990800 |
| 1734384540 | 27.44 | -0.77 | -2.73 | 28.24 | 28.25 | 27.38 | 2939900 |
| 1734125340 | 28.21 | -0.85 | -2.92 | 29.06 | 29.4 | 27.85 | 3747400 |
| 1734039000 | 29.06 | -2.18 | -6.98 | 31 | 31.29 | 28.93 | 3367600 |
| 1733952540 | 31.24 | 0.38 | 1.23 | 31 | 31.57 | 30.34 | 3385900 |
| 1733866140 | 30.86 | 1.26 | 4.26 | 31.11 | 31.62 | 30.3 | 4330000 |
| 1733779740 | 29.6 | -0.21 | -0.70 | 29.81 | 30.19 | 29.34 | 1923000 |
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
