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 | 1.16 | 3.6523929471 | 31.76 | 36.37 | 31.43 | 171625 | 34.54885221 | CS |
| 4 | 5.16 | 18.5878962536 | 27.76 | 36.37 | 27.42 | 136242 | 31.69148644 | CS |
| 12 | 8.79 | 36.4276833817 | 24.13 | 36.37 | 22.3 | 293235 | 26.38322633 | CS |
| 26 | 14.94 | 83.0923248053 | 17.98 | 36.37 | 15.53 | 170095 | 25.0968326 | CS |
| 52 | 8.92 | 37.1666666667 | 24 | 36.37 | 14.35 | 178761 | 22.73583206 | CS |
| 156 | 8.92 | 37.1666666667 | 24 | 36.37 | 14.35 | 178761 | 22.73583206 | CS |
| 260 | 8.92 | 37.1666666667 | 24 | 36.37 | 14.35 | 178761 | 22.73583206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 34.33 | 0.14 | 0.41 | 34.12 | 34.92 | 33.57 | 173403 |
| 1731108900 | 34.19 | -1.44 | -4.04 | 35.87 | 36.37 | 33.165 | 197750 |
| 1731022500 | 35.63 | 0.72 | 2.06 | 35.41 | 36.2 | 34.512 | 183175 |
| 1730936100 | 34.91 | 2.93 | 9.16 | 33.62 | 35.97 | 33.009999 | 237131 |
| 1730849700 | 31.98 | 0.49 | 1.56 | 31.43 | 32 | 31.07 | 68363 |
| 1730763300 | 31.49 | 0.71 | 2.31 | 30.92 | 32.009999 | 30.41 | 111504 |
| 1730500500 | 30.78 | 1.44 | 4.91 | 29.36 | 30.78 | 28.501 | 114534 |
| 1730414100 | 29.34 | -2.13 | -6.77 | 31.53 | 31.65 | 29.17 | 108597 |
| 1730327700 | 31.47 | 0.25 | 0.80 | 31.02 | 32 | 30.9 | 66751 |
| 1730241300 | 31.22 | -0.95 | -2.95 | 31.96 | 32.3158 | 30.7 | 75457 |
| 1730154900 | 32.17 | 0.49 | 1.55 | 32.07 | 32.4 | 31.6 | 127623 |
| 1729895700 | 31.68 | 0.66 | 2.13 | 31.34 | 32.034999 | 31.035 | 168805 |
| 1729809300 | 31.02 | 0.78 | 2.58 | 30.19 | 31.87 | 30.19 | 153046 |
| 1729722900 | 30.24 | 0.19 | 0.63 | 29.78 | 30.35 | 29.46 | 272075 |
| 1729636500 | 30.05 | 1.34 | 4.67 | 29 | 30.15 | 28.5 | 192281 |
| 1729550100 | 28.71 | -0.45 | -1.54 | 29.2 | 29.37 | 28.37 | 74471 |
| 1729290900 | 29.16 | 0.17 | 0.59 | 29 | 29.47 | 28.7219 | 56293 |
| 1729204500 | 28.99 | -0.75 | -2.52 | 29.73 | 29.94 | 28.74 | 77763 |
| 1729118100 | 29.74 | 1.33 | 4.68 | 28.37 | 29.81 | 28.14 | 164035 |
| 1729031700 | 28.41 | 0.47 | 1.68 | 27.76 | 28.72 | 27.42 | 117863 |
| 1728945300 | 27.94 | -0.3 | -1.06 | 28.14 | 28.38 | 27.79 | 81452 |
| 1728686100 | 28.24 | 0.45 | 1.62 | 27.74 | 29.1 | 27.74 | 195195 |
| 1728599700 | 27.79 | 0.72 | 2.66 | 26.98 | 28.14 | 26.52 | 92477 |
| 1728513300 | 27.07 | -0.32 | -1.17 | 27.2 | 28.03 | 26.57 | 107315 |
| 1728426900 | 27.39 | -0.06 | -0.22 | 27.59 | 28.48 | 27.21 | 150405 |
| 1728340500 | 27.45 | 0.19 | 0.70 | 27.16 | 28.17 | 27.09 | 195246 |
| 1728081300 | 27.26 | 1.64 | 6.40 | 26.01 | 27.89 | 26.01 | 256955 |
| 1727994900 | 25.62 | 1.83 | 7.67 | 23.61 | 25.765 | 23.61 | 283388 |
| 1727908500 | 23.795 | 0.01 | 0.02 | 23.75 | 24.09 | 23.41 | 181520 |
| 1727822100 | 23.79 | 0.29 | 1.23 | 23.44 | 24.28 | 23 | 195305 |
| 1727735700 | 23.5 | 0.5 | 2.17 | 23 | 23.5 | 23 | 105689 |
| 1727476500 | 23 | -0.51 | -2.17 | 23.66 | 24.11 | 22.585 | 216461 |
| 1727390100 | 23.51 | 0.4 | 1.73 | 23.3 | 24.01 | 23.11 | 125144 |
| 1727303700 | 23.11 | -0.45 | -1.91 | 23.41 | 23.71 | 22.805 | 145561 |
| 1727217300 | 23.56 | 0.92 | 4.06 | 22.62 | 24.11 | 22.56 | 220421 |
| 1727130900 | 22.64 | -2.17 | -8.75 | 25.04 | 25.04 | 22.39 | 453298 |
| 1726871700 | 24.81 | 0.61 | 2.52 | 24.05 | 25.46 | 23.75 | 4315385 |
| 1726785300 | 24.2 | 0.61 | 2.59 | 23.89 | 25.19 | 23.59 | 532793 |
| 1726698900 | 23.59 | -0.35 | -1.46 | 23.22 | 24.57 | 23.22 | 359954 |
| 1726612500 | 23.94 | -0.6 | -2.44 | 24.54 | 25.155 | 23.87 | 248919 |
| 1726526100 | 24.54 | 0.78 | 3.28 | 23.72 | 24.8554 | 22.74 | 465432 |
| 1726266900 | 23.76 | -0.03 | -0.13 | 23.8 | 24.32 | 22.3 | 342739 |
| 1726180500 | 23.79 | -1.57 | -6.19 | 25.69 | 25.94 | 23.76 | 265271 |
| 1726094100 | 25.36 | -1.93 | -7.07 | 27.57 | 27.74 | 25.35 | 228181 |
| 1726007700 | 27.29 | -0.44 | -1.59 | 29.26 | 29.26 | 27.16 | 442901 |
| 1725921300 | 27.73 | -0.28 | -1.00 | 28.54 | 30.99 | 27.17 | 864230 |
| 1725662100 | 28.01 | 1.41 | 5.30 | 26.89 | 28.24 | 26.24 | 392264 |
| 1725575700 | 26.6 | 0.48 | 1.84 | 26.17 | 26.7 | 25.195 | 270034 |
| 1725489300 | 26.12 | 0.12 | 0.46 | 26 | 26.96 | 25.585 | 235583 |
| 1725402900 | 26 | -0.73 | -2.73 | 26.89 | 27.055 | 25.69 | 219136 |
| 1725057300 | 26.73 | -0.05 | -0.19 | 26.78 | 27.44 | 26.35 | 187816 |
| 1724970900 | 26.78 | -0.43 | -1.58 | 27.29 | 27.46 | 26.6 | 175633 |
| 1724884500 | 27.21 | -0.51 | -1.84 | 28.2 | 28.65 | 26.8 | 194169 |
| 1724798100 | 27.72 | 0.38 | 1.39 | 27.25 | 28.25 | 26.74 | 325958 |
| 1724711700 | 27.34 | 3.07 | 12.65 | 24.68 | 28.07 | 24.52 | 763646 |
| 1724452500 | 24.27 | 0.4 | 1.68 | 23.96 | 24.72 | 23.59 | 309668 |
| 1724366100 | 23.87 | -0.05 | -0.21 | 23.82 | 23.97 | 23.57 | 103802 |
| 1724279700 | 23.92 | -0.28 | -1.16 | 24.2 | 24.43 | 23.7 | 97059 |
| 1724193300 | 24.2 | 0.21 | 0.88 | 24.13 | 24.46 | 23.8701 | 288483 |
| 1724106900 | 23.99 | -0.37 | -1.52 | 24.36 | 24.36 | 23.65 | 187996 |
| 1723847700 | 24.36 | 0.5 | 2.10 | 24.19 | 24.97 | 23.4469 | 93354 |
| 1723761300 | 23.86 | -0.09 | -0.38 | 24.06 | 24.15 | 23.54 | 110115 |
| 1723674900 | 23.95 | 0.84 | 3.63 | 23.1 | 24.09 | 22.78 | 64618 |
| 1723588500 | 23.11 | 0.71 | 3.17 | 22.73 | 23.37 | 22.07 | 59693 |
| 1723502100 | 22.4 | 0.67 | 3.08 | 21.43 | 23.14 | 21.22 | 70179 |
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
