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 | 0.5012 | 1.79834947973 | 27.87 | 28.5799 | 27.72 | 8430 | 28.10755898 | SP |
| 4 | 1.1412 | 4.19096584649 | 27.23 | 28.5799 | 25.24 | 16598 | 26.68913275 | SP |
| 12 | -0.4488 | -1.5572519084 | 28.82 | 29.49 | 25.24 | 10912 | 27.36298399 | SP |
| 26 | 0.8612 | 3.13049800073 | 27.51 | 32.0199 | 25.24 | 16297 | 28.64897425 | SP |
| 52 | 4.7912 | 20.3189143342 | 23.58 | 32.0199 | 23.5 | 16511 | 27.31710937 | SP |
| 156 | 8.3912 | 41.997997998 | 19.98 | 32.0199 | 16.57 | 23211 | 24.35289881 | SP |
| 260 | 8.3912 | 41.997997998 | 19.98 | 32.0199 | 16.57 | 23211 | 24.35289881 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355000 | 28.3712 | 0.22 | 0.80 | 28.04 | 28.3712 | 28.04 | 9585 |
| 1733268600 | 28.147 | -0.35 | -1.24 | 28.48 | 28.56 | 28.147 | 15525 |
| 1733182200 | 28.4995 | 0.66 | 2.38 | 28.06 | 28.5799 | 27.8011 | 6986 |
| 1732917840 | 27.8364 | 0.04 | 0.15 | 27.92 | 28 | 27.83 | 2842 |
| 1732750200 | 27.7948 | 0.26 | 0.93 | 27.87 | 28.05 | 27.72 | 8274 |
| 1732663800 | 27.5376 | -0.52 | -1.86 | 27.83 | 27.83 | 27.3345 | 9947 |
| 1732577400 | 28.0592 | 1.37 | 5.12 | 27.47 | 28.1846 | 27.47 | 29303 |
| 1732318200 | 26.6938 | 0.7 | 2.71 | 26.09 | 26.78 | 26.09 | 13186 |
| 1732231800 | 25.9889 | 0.25 | 0.97 | 25.85 | 26.09 | 25.795 | 26283 |
| 1732145400 | 25.7404 | -0.23 | -0.88 | 25.88 | 25.88 | 25.6516 | 7239 |
| 1732059000 | 25.97 | 0.46 | 1.80 | 25.6685 | 26.05 | 25.59 | 18766 |
| 1731972600 | 25.51 | 0.01 | 0.04 | 25.34 | 25.63 | 25.24 | 17464 |
| 1731713400 | 25.5 | -0.44 | -1.70 | 25.86 | 25.865 | 25.5 | 12801 |
| 1731627000 | 25.9407 | 0.03 | 0.12 | 25.97 | 26.06 | 25.89 | 21884 |
| 1731540600 | 25.91 | -0.63 | -2.37 | 26.55 | 26.55 | 25.88 | 18314 |
| 1731454200 | 26.54 | -0.32 | -1.19 | 26.75 | 26.81 | 26.47 | 9751 |
| 1731367800 | 26.8603 | -0.15 | -0.54 | 26.92 | 26.9475 | 26.75 | 16719 |
| 1731108600 | 27.0065 | 0.21 | 0.78 | 26.73 | 27.155943 | 26.39 | 37445 |
| 1731022200 | 26.7968 | 0.26 | 0.99 | 26.758 | 26.925 | 26.7 | 10160 |
| 1730935800 | 26.5348 | -0.65 | -2.40 | 26.54 | 26.6387 | 26.2957 | 26216 |
| 1730849400 | 27.1874 | 0.18 | 0.68 | 26.97 | 27.1874 | 26.81 | 4139 |
| 1730763000 | 27.0036 | 0.37 | 1.38 | 26.82 | 27.2 | 26.82 | 8505 |
| 1730500200 | 26.6367 | -0.29 | -1.08 | 27 | 27 | 26.63 | 6768 |
| 1730413800 | 26.9265 | -0.06 | -0.21 | 26.92 | 27.015 | 26.8932 | 6211 |
| 1730327400 | 26.9832 | 0.02 | 0.08 | 27.0511 | 27.14 | 26.97 | 2603 |
| 1730241000 | 26.9605 | -0.07 | -0.26 | 26.89 | 26.9605 | 26.71 | 10649 |
| 1730154600 | 27.03 | 0.01 | 0.04 | 27 | 27.2 | 26.9901 | 9559 |
| 1729895400 | 27.02 | -0.12 | -0.44 | 27.23 | 27.23 | 27.01 | 8400 |
| 1729809000 | 27.14 | 0.02 | 0.07 | 27.16 | 27.16 | 27.07 | 24480 |
| 1729722600 | 27.12 | -0.24 | -0.88 | 27.14 | 27.14 | 27 | 5103 |
| 1729636200 | 27.36 | -0.01 | -0.04 | 27.43 | 27.43 | 27.23 | 3611 |
| 1729549800 | 27.37 | -0.49 | -1.76 | 27.72 | 27.72 | 27.26 | 11604 |
| 1729290600 | 27.86 | -0.04 | -0.14 | 27.88 | 28.04 | 27.84 | 7886 |
| 1729204200 | 27.9 | -0.21 | -0.74 | 28.06 | 28.06 | 27.84 | 10469 |
| 1729117800 | 28.1067 | 0.07 | 0.24 | 28.05 | 28.2039 | 28.05 | 2732 |
| 1729031400 | 28.0393 | 0.26 | 0.93 | 27.74 | 28.1 | 27.74 | 7027 |
| 1728945000 | 27.78 | 0.06 | 0.22 | 27.7 | 27.78 | 27.62 | 6581 |
| 1728685800 | 27.72 | 0 | 0.00 | 27.69 | 27.7338 | 27.69 | 6474 |
| 1728599400 | 27.72 | 0.02 | 0.06 | 27.56 | 27.72 | 27.56 | 1934 |
| 1728513000 | 27.7044 | -0.04 | -0.13 | 27.75 | 27.81 | 27.7 | 5208 |
| 1728426600 | 27.74 | 0.01 | 0.04 | 27.71 | 27.779 | 27.71 | 3092 |
| 1728340200 | 27.73 | -0.11 | -0.40 | 27.71 | 27.7999 | 27.6 | 14338 |
| 1728081000 | 27.84 | -0.41 | -1.45 | 28.58 | 28.58 | 27.535 | 15966 |
| 1727994600 | 28.25 | -0.45 | -1.57 | 28.55 | 28.55 | 28.23 | 11234 |
| 1727908200 | 28.7 | -0.06 | -0.21 | 28.6091 | 28.7 | 28.5301 | 8104 |
| 1727821800 | 28.76 | 0.04 | 0.12 | 28.73 | 28.9 | 28.73 | 6150 |
| 1727735400 | 28.7249 | 0.12 | 0.41 | 28.48 | 28.895 | 28.48 | 5254 |
| 1727476200 | 28.6062 | 0.14 | 0.48 | 28.57 | 28.67 | 28.28 | 6467 |
| 1727389800 | 28.47 | -0.18 | -0.63 | 28.66 | 28.79 | 28.47 | 6848 |
| 1727303400 | 28.65 | -0.15 | -0.52 | 28.7 | 28.82 | 28.65 | 3370 |
| 1727217000 | 28.8 | -0.03 | -0.10 | 28.92 | 28.92 | 28.67 | 5881 |
| 1727130600 | 28.83 | 0.18 | 0.63 | 28.69 | 28.83 | 28.65 | 4395 |
| 1726871400 | 28.65 | -0.05 | -0.17 | 28.59 | 28.66 | 28.55 | 5573 |
| 1726785000 | 28.7 | -0.5 | -1.71 | 29.1 | 29.1 | 28.69 | 23775 |
| 1726698600 | 29.2 | -0.15 | -0.51 | 29.26 | 29.49 | 29.11 | 12185 |
| 1726612200 | 29.35 | 0.03 | 0.10 | 29.46 | 29.46 | 29.1302 | 8239 |
| 1726525800 | 29.32 | 0.2 | 0.69 | 29.05 | 29.4388 | 29.05 | 6202 |
| 1726266600 | 29.12 | 0.31 | 1.08 | 28.87 | 29.22 | 28.87 | 6852 |
| 1726180200 | 28.81 | 0.12 | 0.42 | 28.7886 | 28.84 | 28.71 | 11947 |
| 1726093800 | 28.69 | -0.1 | -0.35 | 28.82 | 28.82 | 28.59 | 6745 |
| 1726007400 | 28.7903 | 0.14 | 0.49 | 28.81 | 28.81 | 28.6 | 156611 |
| 1725921000 | 28.65 | -0.12 | -0.42 | 28.94 | 28.94 | 28.65 | 7573 |
| 1725661800 | 28.77 | -0.27 | -0.93 | 29.08 | 29.12 | 28.77 | 10304 |
| 1725575400 | 29.04 | 0 | 0.01 | 29.0708 | 29.21 | 29.02 | 6819 |
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
