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 | -1.67 | -5.62668463612 | 29.68 | 30.205 | 27.71 | 3871681 | 29.24711441 | CS |
| 4 | -1.6 | -5.40357987166 | 29.61 | 31.72 | 27.71 | 3451613 | 30.2120585 | CS |
| 12 | 1.13 | 4.20386904762 | 26.88 | 31.72 | 26.71 | 3151656 | 28.95700372 | CS |
| 26 | 4.49 | 19.0901360544 | 23.52 | 31.72 | 23.34 | 3422778 | 26.87401994 | CS |
| 52 | 4.79 | 20.6287683032 | 23.22 | 31.72 | 19.08 | 3973063 | 24.42946267 | CS |
| 156 | 20.05 | 251.884422111 | 7.96 | 31.72 | 7.96 | 2853911 | 21.80079583 | CS |
| 260 | 20.05 | 251.884422111 | 7.96 | 31.72 | 7.96 | 2030046 | 21.80079583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 27.73 | -1.65 | -5.62 | 29.5 | 29.5 | 27.71 | 4768945 |
| 1734478500 | 29.38 | -0.35 | -1.18 | 29.62 | 29.8084 | 29.305 | 3538237 |
| 1734392100 | 29.73 | -0.13 | -0.44 | 29.72 | 29.98 | 29.44 | 4336142 |
| 1734132900 | 29.86 | -0.16 | -0.53 | 29.955 | 30.1 | 29.695 | 3618969 |
| 1734046500 | 30.02 | 0.1 | 0.33 | 29.72 | 30.205 | 29.6 | 3227493 |
| 1733960100 | 29.92 | 0.1 | 0.34 | 30.04 | 30.08 | 29.545 | 3732335 |
| 1733873700 | 29.82 | -0.66 | -2.17 | 31.13 | 31.26 | 29.255 | 5373556 |
| 1733787300 | 30.48 | -0.67 | -2.15 | 31.14 | 31.29 | 30.405 | 2716332 |
| 1733528100 | 31.15 | -0.1 | -0.32 | 31.32 | 31.38 | 30.96 | 2612292 |
| 1733441700 | 31.25 | -0.45 | -1.42 | 31.48 | 31.54 | 31.1253 | 3540151 |
| 1733355300 | 31.7 | 0.86 | 2.79 | 31.11 | 31.72 | 31.03 | 2698528 |
| 1733268900 | 30.84 | -0.09 | -0.29 | 31 | 31.035 | 30.735 | 2844334 |
| 1733182500 | 30.93 | 0.08 | 0.26 | 30.82 | 31.045 | 30.555 | 3877051 |
| 1732917840 | 30.85 | 0.01 | 0.03 | 30.99 | 31.2 | 30.815 | 1909884 |
| 1732750500 | 30.84 | -0.06 | -0.19 | 31 | 31.13 | 30.59 | 2441261 |
| 1732664100 | 30.9 | 0.28 | 0.91 | 30.63 | 30.94 | 30.485 | 2871119 |
| 1732577700 | 30.62 | 0.43 | 1.42 | 30.5 | 30.79 | 30.37 | 7135153 |
| 1732318500 | 30.19 | 0.38 | 1.27 | 29.96 | 30.31 | 29.89 | 2545572 |
| 1732232100 | 29.81 | 0.37 | 1.26 | 29.54 | 30.04 | 29.37 | 2391911 |
| 1732145700 | 29.44 | 0.2 | 0.68 | 29.21 | 29.5452 | 28.9 | 2214966 |
| 1732059300 | 29.24 | -0.04 | -0.14 | 29.07 | 29.315 | 28.89 | 2354724 |
| 1731972900 | 29.28 | -0.3 | -1.01 | 29.59 | 29.74 | 29.065 | 2002098 |
| 1731713700 | 29.58 | -0.46 | -1.53 | 29.99 | 30.065 | 29.48 | 2332538 |
| 1731627300 | 30.04 | -0.47 | -1.54 | 30.49 | 30.55 | 29.99 | 2147476 |
| 1731540900 | 30.51 | -0.02 | -0.07 | 30.62 | 30.885 | 30.455 | 2712299 |
| 1731454500 | 30.53 | 0.16 | 0.53 | 30.06 | 30.555 | 30.01 | 3450195 |
| 1731368100 | 30.37 | 0.84 | 2.84 | 29.69 | 30.55 | 29.64 | 4121660 |
| 1731108900 | 29.53 | -0.02 | -0.07 | 29.69 | 29.89 | 29.465 | 2950566 |
| 1731022500 | 29.55 | 0.43 | 1.48 | 29.21 | 29.585 | 29.02 | 4469780 |
| 1730936100 | 29.12 | 0.59 | 2.07 | 29.05 | 29.34 | 28.865 | 5366586 |
| 1730849700 | 28.53 | 0.29 | 1.03 | 28.2 | 28.64 | 28.13 | 4085594 |
| 1730763300 | 28.24 | -0.03 | -0.11 | 28.23 | 28.47 | 28.13 | 3307637 |
| 1730500500 | 28.27 | -0.84 | -2.89 | 28.78 | 29.1875 | 28.115 | 4854539 |
| 1730414100 | 29.11 | 2.2 | 8.18 | 27.65 | 30.03 | 27.65 | 10895929 |
| 1730327700 | 26.91 | -0.2 | -0.74 | 26.94 | 27.38 | 26.87 | 3180778 |
| 1730241300 | 27.11 | 0.08 | 0.30 | 27.03 | 27.255 | 26.96 | 2720439 |
| 1730154900 | 27.03 | 0.06 | 0.22 | 26.83 | 27.27 | 26.83 | 2195533 |
| 1729895700 | 26.97 | -0.05 | -0.19 | 27.15 | 27.22 | 26.86 | 1825434 |
| 1729809300 | 27.02 | 0.22 | 0.82 | 27.13 | 27.58 | 26.9 | 3388306 |
| 1729722900 | 26.8 | -0.31 | -1.14 | 27.05 | 27.1 | 26.78 | 2057276 |
| 1729636500 | 27.11 | 0.31 | 1.16 | 26.83 | 27.26 | 26.75 | 2514340 |
| 1729550100 | 26.8 | -0.4 | -1.47 | 27.05 | 27.23 | 26.71 | 4594985 |
| 1729290900 | 27.2 | -0.86 | -3.06 | 28.11 | 28.17 | 27.1 | 2975922 |
| 1729204500 | 28.06 | -0.11 | -0.39 | 28.085 | 28.3 | 27.93 | 4041311 |
| 1729118100 | 28.17 | 0.06 | 0.21 | 28.14 | 28.25 | 28.01 | 1764249 |
| 1729031700 | 28.11 | 0.1 | 0.36 | 28.09 | 28.45 | 28.01 | 2256660 |
| 1728945300 | 28.01 | 0.26 | 0.94 | 27.78 | 28.015 | 27.595 | 2673724 |
| 1728686100 | 27.75 | 0.05 | 0.18 | 27.77 | 27.81 | 27.59 | 2045731 |
| 1728599700 | 27.7 | 0.11 | 0.40 | 27.45 | 27.755 | 27.38 | 2595778 |
| 1728513300 | 27.59 | 0.18 | 0.66 | 27.46 | 27.79 | 27.4 | 2121038 |
| 1728426900 | 27.41 | 0.12 | 0.44 | 27.3 | 27.505 | 27.245 | 1543319 |
| 1728340500 | 27.29 | -0.2 | -0.73 | 27.46 | 27.59 | 27.2 | 2064643 |
| 1728081300 | 27.49 | 0.52 | 1.93 | 27.288 | 27.49 | 26.98 | 1803157 |
| 1727994900 | 26.97 | -0.03 | -0.11 | 26.95 | 26.98 | 26.7501 | 3125592 |
| 1727908500 | 27 | -0.19 | -0.70 | 27.04 | 27.245 | 26.9645 | 1741106 |
| 1727822100 | 27.19 | -0.24 | -0.87 | 27.5 | 27.5 | 26.975 | 2394514 |
| 1727735700 | 27.43 | -0.04 | -0.15 | 27.47 | 27.53 | 27.24 | 2734364 |
| 1727476500 | 27.47 | 0.3 | 1.10 | 27.19 | 27.5075 | 27.19 | 3618928 |
| 1727390100 | 27.17 | 0.43 | 1.61 | 26.88 | 27.21 | 26.71 | 2203305 |
| 1727303700 | 26.74 | -0.46 | -1.69 | 27.16 | 27.24 | 26.685 | 2259480 |
| 1727217300 | 27.2 | 0.39 | 1.45 | 26.85 | 27.2 | 26.78 | 2643800 |
| 1727130900 | 26.81 | 0.33 | 1.25 | 26.67 | 26.88 | 26.38 | 2491306 |
| 1726871700 | 26.48 | -0.39 | -1.45 | 26.62 | 26.65 | 26.125 | 13942387 |
| 1726785300 | 26.87 | 0.29 | 1.09 | 26.91 | 27.13 | 26.66 | 3554464 |
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
