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 | -1.18 | -3.81136950904 | 30.96 | 31.31 | 29.38 | 157935 | 30.29324171 | CS |
| 4 | -5.61 | -15.851935575 | 35.39 | 39 | 29.38 | 267035 | 33.69943428 | CS |
| 12 | -2.19 | -6.85017203628 | 31.97 | 39 | 29.38 | 294697 | 33.26084481 | CS |
| 26 | 6.27 | 26.6695023394 | 23.51 | 39 | 22.98 | 236884 | 30.87691886 | CS |
| 52 | 7.49 | 33.6025123374 | 22.29 | 39 | 16.02 | 191282 | 26.95002552 | CS |
| 156 | -10.19 | -25.4941205904 | 39.97 | 42.25 | 16.02 | 152440 | 26.84407911 | CS |
| 260 | 7.91 | 36.1682670325 | 21.87 | 83.95 | 16.02 | 157279 | 35.29206918 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 29.78 | -0.87 | -2.84 | 30.1 | 30.88 | 29.46 | 177384 |
| 1742250900 | 30.65 | -0.2 | -0.65 | 30.62 | 31.12 | 30.27 | 193562 |
| 1741991700 | 30.85 | 1.06 | 3.56 | 30.4 | 31.28 | 30.245 | 132332 |
| 1741905300 | 29.79 | -0.57 | -1.88 | 30.23 | 30.49 | 29.38 | 125138 |
| 1741818900 | 30.36 | 0.18 | 0.60 | 30.8 | 31.31 | 30.31 | 172259 |
| 1741732500 | 30.18 | -0.04 | -0.13 | 30.22 | 31.05 | 29.44 | 186051 |
| 1741646100 | 30.22 | -2.21 | -6.81 | 30.8 | 31.245 | 29.7501 | 251340 |
| 1741390500 | 32.43 | 0.21 | 0.65 | 32.32 | 32.93 | 30.39 | 231279 |
| 1741304100 | 32.22 | -1.54 | -4.56 | 32.7 | 33.56 | 32.18 | 240654 |
| 1741217700 | 33.76 | 0.78 | 2.37 | 33.22 | 33.83 | 32.24 | 237818 |
| 1741131300 | 32.979999 | 1.17 | 3.68 | 31.97 | 33.905 | 31.1101 | 438866 |
| 1741044900 | 31.81 | -2.45 | -7.15 | 34.58 | 34.68 | 31.4117 | 259898 |
| 1740785700 | 34.26 | 0.73 | 2.18 | 33.549999 | 34.82 | 33.244999 | 271318 |
| 1740699300 | 33.53 | -4.91 | -12.77 | 39 | 39 | 33.49 | 446574 |
| 1740612900 | 38.44 | 5.94 | 18.28 | 35.26 | 38.925 | 35.2 | 1003372 |
| 1740526500 | 32.5 | -1.19 | -3.53 | 33.57 | 33.57 | 32 | 212763 |
| 1740440100 | 33.69 | -0.8 | -2.32 | 34.64 | 34.9607 | 33.509999 | 216100 |
| 1740180900 | 34.49 | -2.07 | -5.66 | 36.87 | 36.95 | 34.3538 | 187173 |
| 1740094500 | 36.56 | 0.63 | 1.75 | 35.89 | 36.85 | 35.89 | 213042 |
| 1740008100 | 35.93 | 0.16 | 0.43 | 35.39 | 36.675 | 35 | 274896 |
| 1739921700 | 35.775 | 1.11 | 3.19 | 35 | 36.5 | 34.43 | 288324 |
| 1739576100 | 34.67 | -0.29 | -0.83 | 35.95 | 35.95 | 33.91 | 236674 |
| 1739489700 | 34.96 | 3.24 | 10.21 | 34.63 | 37.75 | 31.505 | 412070 |
| 1739403300 | 31.72 | -0.43 | -1.34 | 31.54 | 32.28 | 31.4376 | 186279 |
| 1739316900 | 32.15 | -0.58 | -1.77 | 32.13 | 33.0599 | 32.13 | 94645 |
| 1739230500 | 32.729999 | -0.08 | -0.24 | 32.74 | 33.04 | 32.4 | 132774 |
| 1738971300 | 32.81 | -1.32 | -3.87 | 34.13 | 34.15 | 32.452599 | 273020 |
| 1738884900 | 34.13 | -0.12 | -0.35 | 34.16 | 34.51 | 33.9395 | 1113014 |
| 1738798500 | 34.25 | 2.17 | 6.76 | 32.28 | 34.34 | 32.255 | 376813 |
| 1738712100 | 32.08 | 0.56 | 1.78 | 31.6 | 32.1882 | 31.6 | 399207 |
| 1738625700 | 31.52 | -0.69 | -2.14 | 31.29 | 32.07 | 30.8177 | 292698 |
| 1738366500 | 32.21 | 0.08 | 0.25 | 32.06 | 33.049999 | 31.88 | 413020 |
| 1738280100 | 32.13 | 0.26 | 0.82 | 32.369999 | 32.369999 | 31.7 | 116991 |
| 1738193700 | 31.87 | -0.73 | -2.24 | 32.47 | 32.729999 | 31.68 | 292385 |
| 1738107300 | 32.6 | 0.9 | 2.84 | 31.69 | 32.689999 | 31.01 | 501144 |
| 1738020900 | 31.7 | -1.88 | -5.60 | 32.9 | 32.9 | 30.925 | 356308 |
| 1737761700 | 33.58 | -0.42 | -1.24 | 33.71 | 33.87 | 33.25 | 270470 |
| 1737675300 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1737588900 | 34 | -0.24 | -0.70 | 34.37 | 34.4 | 33.56 | 289473 |
| 1737502500 | 34.24 | 0.06 | 0.18 | 34.5 | 34.705 | 34.13 | 303926 |
| 1737156900 | 34.18 | 0.85 | 2.55 | 33.91 | 34.46 | 33.71 | 374621 |
| 1737070500 | 33.33 | -0.44 | -1.30 | 33.8 | 34.03 | 33.29 | 293159 |
| 1736984100 | 33.77 | 1.47 | 4.55 | 33 | 34.32 | 33 | 321650 |
| 1736897700 | 32.299999 | 0.6 | 1.89 | 31.89 | 32.369999 | 31.69 | 249848 |
| 1736811300 | 31.7 | -0.28 | -0.88 | 31.07 | 31.86 | 30.71 | 324483 |
| 1736552100 | 31.98 | -0.42 | -1.30 | 31.86 | 32.21 | 30.86 | 373592 |
| 1736379300 | 32.4 | -0.65 | -1.97 | 32.75 | 32.75 | 31.51 | 275488 |
| 1736292900 | 33.049999 | -0.09 | -0.27 | 33.9 | 34.2 | 32.71 | 252796 |
| 1736206500 | 33.14 | 1.09 | 3.40 | 32.53 | 33.64 | 32.375 | 311609 |
| 1735947300 | 32.049999 | 0.15 | 0.47 | 32.049999 | 32.2 | 31.485 | 256159 |
| 1735860900 | 31.9 | 0.35 | 1.11 | 31.73 | 32.47 | 31.26 | 325862 |
| 1735688100 | 31.55 | -0.49 | -1.53 | 32.39 | 32.545 | 31.4 | 196090 |
| 1735601700 | 32.04 | -0.33 | -1.02 | 31.99 | 32.395 | 31.31 | 210840 |
| 1735342500 | 32.369999 | -0.81 | -2.44 | 33.009999 | 33.009999 | 31.92 | 280895 |
| 1735256100 | 33.18 | 0.91 | 2.82 | 31.97 | 33.34 | 31.6825 | 254844 |
| 1735077840 | 32.27 | 0.45 | 1.41 | 32 | 32.29 | 31.75 | 127706 |
| 1734996900 | 31.82 | 0.71 | 2.28 | 31.2 | 32.095 | 31.11 | 210595 |
| 1734737700 | 31.11 | 0.19 | 0.61 | 30.3 | 31.86 | 30.17 | 511996 |
| 1734651300 | 30.92 | -0.09 | -0.29 | 31.38 | 31.59 | 30.4601 | 288915 |
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
