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 | -0.08 | -0.295967443581 | 27.03 | 27.71 | 26.26 | 754692 | 26.95512322 | CS |
| 4 | -3.01 | -10.046728972 | 29.96 | 30.2811 | 26.18 | 965724 | 27.55925248 | CS |
| 12 | -7.88 | -22.6241745622 | 34.83 | 38.07 | 26.18 | 928293 | 30.5279333 | CS |
| 26 | -4.84 | -15.2249134948 | 31.79 | 38.07 | 26.18 | 916726 | 31.89895769 | CS |
| 52 | -0.51 | -1.85724690459 | 27.46 | 39.36 | 26.18 | 945914 | 32.4020383 | CS |
| 156 | 9.58 | 55.1525618883 | 17.37 | 43.61 | 11.22 | 883536 | 28.5773526 | CS |
| 260 | -20.56 | -43.275099979 | 47.51 | 55.5228 | 9.81 | 814934 | 27.29884364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 26.95 | 0.06 | 0.22 | 26.93 | 27.71 | 26.77 | 1019036 |
| 1718750400 | 26.89 | -0.16 | -0.59 | 27.13 | 27.42 | 26.63 | 899992 |
| 1718664000 | 27.05 | 0.38 | 1.42 | 26.7 | 27.08 | 26.26 | 936395 |
| 1718404800 | 26.67 | -0.54 | -1.98 | 27.21 | 27.21 | 26.62 | 614062 |
| 1718318400 | 27.21 | 0.34 | 1.27 | 27.03 | 27.34 | 26.73 | 568320 |
| 1718232000 | 26.87 | -0.63 | -2.29 | 27.85 | 28 | 26.77 | 1290598 |
| 1718145600 | 27.5 | 0.45 | 1.66 | 26.86 | 27.56 | 26.575 | 1063556 |
| 1718059200 | 27.05 | 0.07 | 0.26 | 26.81 | 27.24 | 26.635 | 834962 |
| 1717800000 | 26.98 | 0.2 | 0.75 | 26.61 | 27.2 | 26.16 | 933229 |
| 1717713600 | 26.78 | 0.13 | 0.49 | 26.63 | 26.86 | 26.33 | 831979 |
| 1717627200 | 26.65 | -0.41 | -1.52 | 27.22 | 27.22 | 26.505 | 836115 |
| 1717540800 | 27.06 | -0.06 | -0.22 | 26.83 | 27.325 | 26.51 | 1015002 |
| 1717454400 | 27.12 | -0.74 | -2.66 | 27.81 | 27.83 | 26.965 | 1205278 |
| 1717195200 | 27.86 | 0.39 | 1.42 | 27.65 | 27.96 | 27.5301 | 2056758 |
| 1717108800 | 27.47 | -0.87 | -3.07 | 28.22 | 28.61 | 27.43 | 1134818 |
| 1717022400 | 28.34 | -1.32 | -4.45 | 29.51 | 29.69 | 28.31 | 903697 |
| 1716936000 | 29.66 | -0.12 | -0.40 | 29.89 | 30.17 | 29.56 | 877973 |
| 1716590400 | 29.78 | 0.07 | 0.24 | 29.99 | 30.2811 | 29.68 | 619287 |
| 1716504000 | 29.71 | -0.02 | -0.07 | 29.96 | 30.145 | 29.59 | 816197 |
| 1716417600 | 29.73 | -0.16 | -0.54 | 29.71 | 30.4435 | 29.4 | 804054 |
| 1716331200 | 29.89 | 0.42 | 1.43 | 29.34 | 29.93 | 29.34 | 631576 |
| 1716244800 | 29.47 | -0.13 | -0.44 | 29.6 | 29.81 | 29.26 | 782145 |
| 1715985600 | 29.6 | 0.36 | 1.23 | 29.35 | 29.82 | 29.3 | 874207 |
| 1715899200 | 29.24 | 0.34 | 1.18 | 28.75 | 29.305 | 28.735 | 912548 |
| 1715812800 | 28.9 | 0.01 | 0.03 | 28.81 | 29.03 | 28.05 | 1033738 |
| 1715726400 | 28.89 | 0.34 | 1.19 | 28.44 | 28.97 | 28.3 | 1083418 |
| 1715640000 | 28.55 | -0.3 | -1.04 | 28.98 | 29.11 | 28.51 | 840042 |
| 1715380800 | 28.85 | -0.94 | -3.16 | 29.41 | 29.59 | 28.66 | 1170000 |
| 1715294400 | 29.79 | 0.4 | 1.36 | 29.48 | 29.88 | 29.24 | 952135 |
| 1715208000 | 29.39 | 0.16 | 0.55 | 29.15 | 29.87 | 29 | 1307100 |
| 1715121600 | 29.23 | -0.38 | -1.28 | 29.53 | 29.88 | 29.15 | 1183883 |
| 1715035200 | 29.61 | 0.12 | 0.41 | 29.89 | 30.12 | 29.555 | 914331 |
| 1714776000 | 29.49 | 0.06 | 0.20 | 29.61 | 29.895 | 28.78 | 1374036 |
| 1714689600 | 29.43 | 0.06 | 0.20 | 29.51 | 29.83 | 29 | 1332875 |
| 1714603200 | 29.37 | -1.01 | -3.32 | 30.25 | 30.95 | 28.95 | 1866802 |
| 1714516800 | 30.38 | -2.74 | -8.27 | 33.509999 | 33.509999 | 30.32 | 2048354 |
| 1714430400 | 33.119999 | -0.1 | -0.30 | 33.1 | 33.345 | 32.7 | 927030 |
| 1714171200 | 33.22 | -0.16 | -0.48 | 33.06 | 33.395 | 32.799999 | 727438 |
| 1714084800 | 33.38 | -0.19 | -0.57 | 33.24 | 33.47 | 32.64 | 489006 |
| 1713998400 | 33.57 | -0.12 | -0.36 | 33.509999 | 33.63 | 32.99 | 579670 |
| 1713912000 | 33.69 | 0.59 | 1.78 | 32.97 | 34.0799 | 32.7 | 764223 |
| 1713825600 | 33.1 | 0.28 | 0.85 | 32.71 | 33.61 | 32.45 | 594989 |
| 1713566400 | 32.82 | 0.27 | 0.83 | 32.5 | 33.009999 | 32.3985 | 682379 |
| 1713480000 | 32.549999 | -0.86 | -2.57 | 33.509999 | 33.52 | 32.515 | 615354 |
| 1713393600 | 33.409999 | -0.52 | -1.53 | 33.99 | 34.18 | 33.34 | 562152 |
| 1713307200 | 33.93 | -0.58 | -1.68 | 34.42 | 34.51 | 33.54 | 639727 |
| 1713220800 | 34.51 | -0.63 | -1.79 | 35.23 | 35.3199 | 34.28 | 589337 |
| 1712961600 | 35.14 | -0.28 | -0.79 | 35.66 | 36.06 | 34.81 | 743976 |
| 1712875200 | 35.42 | 0.39 | 1.11 | 35.24 | 35.68 | 34.75 | 729055 |
| 1712788800 | 35.03 | -0.22 | -0.62 | 35.18 | 35.54 | 34.48 | 887733 |
| 1712702400 | 35.25 | -1.07 | -2.95 | 36.47 | 36.76 | 35.05 | 904996 |
| 1712616000 | 36.32 | -1.25 | -3.33 | 37.39 | 37.6599 | 36.31 | 763166 |
| 1712356800 | 37.57 | 0.29 | 0.78 | 37.82 | 38.02 | 37.19 | 550989 |
| 1712270400 | 37.28 | -0.34 | -0.90 | 37.6 | 37.92 | 37.03 | 489997 |
| 1712184000 | 37.62 | 1.26 | 3.47 | 36.68 | 38.07 | 36.35 | 880029 |
| 1712097600 | 36.36 | -0.36 | -0.98 | 36.95 | 37.6 | 35.9 | 1219001 |
| 1712011200 | 36.72 | 1.06 | 2.97 | 36 | 36.96 | 35.22 | 1027354 |
| 1711665600 | 35.66 | 0.79 | 2.27 | 34.83 | 35.96 | 34.7 | 1160217 |
| 1711579200 | 34.87 | -0.28 | -0.80 | 35.15 | 35.55 | 34.76 | 1052448 |
| 1711492800 | 35.15 | -1.01 | -2.79 | 36.32 | 36.47 | 35.13 | 850970 |
| 1711406400 | 36.16 | -0.26 | -0.71 | 36.77 | 37.0206 | 35.84 | 539537 |
| 1711147200 | 36.42 | -0.27 | -0.74 | 36.56 | 36.67 | 35.96 | 551272 |
| 1711060800 | 36.69 | -0.09 | -0.24 | 36.9 | 37.335 | 36.55 | 837716 |
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
