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 | 0.8 | 2.92718624222 | 27.33 | 28.14 | 27.26 | 19056 | 27.53053491 | SP |
| 4 | -3.01 | -9.66602440591 | 31.14 | 31.34 | 26.86 | 18106 | 28.63171736 | SP |
| 12 | -6.07 | -17.7485380117 | 34.2 | 34.2801 | 26.86 | 9664 | 29.89658482 | SP |
| 26 | -8.05 | -22.2498618021 | 36.18 | 36.5 | 26.86 | 7229 | 31.83637326 | SP |
| 52 | -5.91 | -17.3619271445 | 34.04 | 40.409 | 26.86 | 11509 | 35.24271493 | SP |
| 156 | 0.91 | 3.34313005143 | 27.22 | 40.409 | 26 | 17360 | 32.41201657 | SP |
| 260 | -1.12 | -3.82905982906 | 29.25 | 40.409 | 13.801 | 14804 | 29.93061205 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 28.13 | 0.38 | 1.36 | 28.14 | 28.1999 | 27.95 | 9902 |
| 1735860600 | 27.7521 | 0.25 | 0.90 | 27.82 | 27.8902 | 27.6 | 13869 |
| 1735687800 | 27.5048 | 0.04 | 0.15 | 27.54 | 27.54 | 27.35 | 27807 |
| 1735601400 | 27.4629 | 0 | 0.01 | 27.41 | 27.62 | 27.365 | 27436 |
| 1735342200 | 27.46 | -0.01 | -0.03 | 27.33 | 27.48 | 27.26 | 7112 |
| 1735255800 | 27.4683 | 0.11 | 0.39 | 27.3 | 27.5532 | 27.3 | 4418 |
| 1735077840 | 27.3604 | 0.24 | 0.89 | 27.26 | 27.39 | 27.0809 | 22071 |
| 1734996600 | 27.12 | -1.49 | -5.22 | 27.25 | 27.25 | 26.86 | 8689 |
| 1734737400 | 28.6136 | 0.09 | 0.31 | 28.481 | 28.8399 | 28.481 | 103545 |
| 1734651000 | 28.5256 | -0.15 | -0.53 | 29.01 | 29.01 | 28.4418 | 12391 |
| 1734564600 | 28.6781 | -0.79 | -2.69 | 29.36 | 29.4264 | 28.6781 | 4009 |
| 1734478200 | 29.4705 | -0.29 | -0.97 | 29.4 | 29.51 | 29.2801 | 36129 |
| 1734391800 | 29.7596 | -0.56 | -1.85 | 30.04 | 30.04 | 29.7596 | 19981 |
| 1734132600 | 30.32 | -0.16 | -0.52 | 30.36 | 30.445 | 30.28 | 12179 |
| 1734046200 | 30.4777 | -0.55 | -1.76 | 30.81 | 30.81 | 30.439 | 4175 |
| 1733959800 | 31.0239 | 0.06 | 0.19 | 31.08 | 31.08 | 30.825 | 6446 |
| 1733873400 | 30.9663 | -0.05 | -0.17 | 31.2175 | 31.24 | 30.94 | 4041 |
| 1733787000 | 31.02 | 0.05 | 0.16 | 30.94 | 31.34 | 30.94 | 3631 |
| 1733527800 | 30.9706 | -0.22 | -0.70 | 31.14 | 31.14 | 30.83 | 7970 |
| 1733441400 | 31.1886 | 0.05 | 0.18 | 31.18 | 31.345 | 31.15 | 1925 |
| 1733355000 | 31.134 | -0.42 | -1.32 | 31.55 | 31.55 | 31.06 | 6959 |
| 1733268600 | 31.55 | -0.06 | -0.19 | 31.72 | 31.8 | 31.55 | 2993 |
| 1733182200 | 31.61 | 0.05 | 0.17 | 31.48 | 31.61 | 31.2501 | 4754 |
| 1732917840 | 31.5566 | 0.15 | 0.47 | 31.42 | 31.5566 | 31.3637 | 1726 |
| 1732750200 | 31.41 | 0.02 | 0.08 | 31.6 | 31.6 | 31.3 | 11288 |
| 1732663800 | 31.386 | -0.25 | -0.80 | 31.58 | 31.6 | 31.375 | 2071 |
| 1732577400 | 31.64 | 0.02 | 0.06 | 31.76 | 31.98 | 31.62 | 18872 |
| 1732318200 | 31.6198 | 0.16 | 0.52 | 31.36 | 31.66 | 31.36 | 3408 |
| 1732231800 | 31.4563 | 0.12 | 0.37 | 31.55 | 31.55 | 31.275 | 21936 |
| 1732145400 | 31.34 | -0.08 | -0.25 | 31.33 | 31.34 | 31.11 | 3235 |
| 1732059000 | 31.4199 | -0.03 | -0.10 | 31.44 | 31.62 | 31.38 | 8155 |
| 1731972600 | 31.45 | 0.5 | 1.62 | 31.22 | 31.45 | 31.22 | 1593 |
| 1731713400 | 30.9472 | -0.02 | -0.06 | 30.94 | 31.0075 | 30.835 | 10537 |
| 1731627000 | 30.9645 | -0.03 | -0.09 | 31.12 | 31.14 | 30.88 | 2906 |
| 1731540600 | 30.9924 | 0.34 | 1.12 | 30.88 | 30.9936 | 30.79 | 2822 |
| 1731454200 | 30.6503 | -0.54 | -1.72 | 30.95 | 30.95 | 30.64 | 5408 |
| 1731367800 | 31.1867 | 0.03 | 0.09 | 31.09 | 31.22 | 31.09 | 6643 |
| 1731108600 | 31.1572 | -0.43 | -1.35 | 31.33 | 31.33 | 31.01 | 3989 |
| 1731022200 | 31.584 | -0.1 | -0.30 | 31.72 | 31.75 | 31.5009 | 3452 |
| 1730935800 | 31.6801 | -0.06 | -0.19 | 31.4 | 31.6801 | 31.252 | 9363 |
| 1730849400 | 31.7412 | 0.44 | 1.42 | 31.4 | 31.75 | 31.4 | 6600 |
| 1730763000 | 31.2979 | 0.16 | 0.52 | 31.21 | 31.4284 | 31.21 | 4670 |
| 1730500200 | 31.1368 | -0.13 | -0.42 | 31.45 | 31.45 | 31.1 | 1901 |
| 1730413800 | 31.2671 | -0.19 | -0.61 | 31.38 | 31.505 | 31.255 | 1302 |
| 1730327400 | 31.46 | -0.1 | -0.30 | 31.52 | 31.6 | 31.4 | 2187 |
| 1730241000 | 31.555 | -0.35 | -1.08 | 31.81 | 31.81 | 31.5 | 4134 |
| 1730154600 | 31.9 | -0.03 | -0.09 | 31.99 | 31.99 | 31.68 | 6565 |
| 1729895400 | 31.9276 | -0.11 | -0.35 | 31.97 | 32.2 | 31.925 | 3733 |
| 1729809000 | 32.04 | -0.02 | -0.07 | 32.189999 | 32.189999 | 31.82 | 13916 |
| 1729722600 | 32.0632 | -0.36 | -1.10 | 32.34 | 32.34 | 31.7801 | 7783 |
| 1729636200 | 32.42 | -0.16 | -0.49 | 32.59 | 32.59 | 32.33 | 7883 |
| 1729549800 | 32.5799 | -0.35 | -1.05 | 32.939999 | 32.939999 | 32.509999 | 6231 |
| 1729290600 | 32.924999 | -0.15 | -0.45 | 32.96 | 33.0981 | 32.729999 | 4224 |
| 1729204200 | 33.0753 | -0.04 | -0.13 | 33.1 | 33.159999 | 32.979999 | 2261 |
| 1729117800 | 33.119999 | 0.27 | 0.82 | 33.03 | 33.1984 | 33.03 | 1753 |
| 1729031400 | 32.85 | -1.13 | -3.33 | 33.14 | 33.189999 | 32.84 | 11548 |
| 1728945000 | 33.98 | -0.3 | -0.87 | 33.93 | 34.13 | 33.93 | 1662 |
| 1728685800 | 34.2783 | -0.07 | -0.21 | 34.2 | 34.2801 | 34.2 | 2574 |
| 1728599400 | 34.3496 | 0.26 | 0.77 | 34.14 | 34.3496 | 34.14 | 298 |
| 1728513000 | 34.0855 | -0.08 | -0.25 | 33.8 | 34.0855 | 33.79 | 3816 |
| 1728426600 | 34.17 | -0.57 | -1.63 | 34.75 | 34.75 | 34.0401 | 6465 |
| 1728340200 | 34.7371 | -0.18 | -0.52 | 34.9 | 34.9926 | 34.712 | 2594 |
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
