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 | -3.42 | -11.2131147541 | 30.5 | 30.5 | 26.23 | 393234 | 28.67450536 | CS |
| 4 | -3.26 | -10.7448912327 | 30.34 | 35.79 | 26.23 | 203281 | 30.78137513 | CS |
| 12 | -2.03 | -6.97354860873 | 29.11 | 35.79 | 25.35 | 118545 | 29.65343294 | CS |
| 26 | 3.22 | 13.4953897737 | 23.86 | 35.79 | 23.07 | 100248 | 28.59104505 | CS |
| 52 | -8.57 | -24.0392706872 | 35.65 | 36.3 | 17.0638 | 106316 | 24.84290449 | CS |
| 156 | 11.95 | 78.9821546596 | 15.13 | 36.84 | 10.65 | 113893 | 22.63462629 | CS |
| 260 | 26.3489 | 3604.00765969 | 0.7311 | 36.84 | 0.3 | 323345 | 7.72051375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 27.08 | 0.66 | 2.50 | 26.43 | 27.29 | 26.07 | 228176 |
| 1740699300 | 26.42 | -0.91 | -3.33 | 27.2 | 27.36 | 26.23 | 207556 |
| 1740612900 | 27.33 | -0.42 | -1.51 | 27.7 | 27.94 | 27.23 | 265222 |
| 1740526500 | 27.75 | -1.08 | -3.75 | 29 | 29 | 27.555 | 377156 |
| 1740440100 | 28.83 | -1.18 | -3.92 | 30 | 30.425 | 28.4 | 282131 |
| 1740180900 | 30.005 | -4.82 | -13.83 | 30.5 | 30.5 | 28.3103 | 844840 |
| 1740094500 | 34.82 | -0.11 | -0.31 | 34.7 | 35.79 | 34.6778 | 236775 |
| 1740008100 | 34.93 | 0.98 | 2.89 | 33.76 | 35.25 | 33.7 | 202793 |
| 1739921700 | 33.95 | -0.12 | -0.35 | 34.11 | 34.58 | 33.88 | 123437 |
| 1739576100 | 34.07 | 0.04 | 0.12 | 34.21 | 34.5 | 33.47 | 130758 |
| 1739489700 | 34.03 | 1.03 | 3.12 | 33 | 34.215 | 32.95 | 106054 |
| 1739403300 | 33 | 0.62 | 1.91 | 32.2 | 33.13 | 32.2 | 104346 |
| 1739316900 | 32.38 | -0.25 | -0.77 | 32.5 | 32.84 | 32.29 | 93476 |
| 1739230500 | 32.63 | -0.47 | -1.42 | 33.11 | 33.4 | 32.46 | 131601 |
| 1738971300 | 33.1 | 0.16 | 0.49 | 32.83 | 33.445 | 32.299999 | 170358 |
| 1738884900 | 32.939999 | 0.48 | 1.48 | 32.5 | 33.1 | 32.09 | 125459 |
| 1738798500 | 32.46 | 2.11 | 6.95 | 30.59 | 32.68 | 30.59 | 145938 |
| 1738712100 | 30.35 | 0.7 | 2.36 | 29.8 | 30.425 | 29.66 | 96120 |
| 1738625700 | 29.65 | -0.43 | -1.43 | 29.49 | 29.98 | 28.58 | 147798 |
| 1738366500 | 30.08 | -0.13 | -0.43 | 30.8 | 30.8 | 29.81 | 136137 |
| 1738280100 | 30.21 | 0.34 | 1.14 | 29.82 | 30.9729 | 29.82 | 90884 |
| 1738193700 | 29.87 | 0.44 | 1.50 | 29.46 | 29.978 | 29.425 | 59457 |
| 1738107300 | 29.43 | 0.21 | 0.72 | 29.01 | 29.71 | 29 | 88247 |
| 1738020900 | 29.22 | 0.77 | 2.71 | 28.31 | 29.64 | 28.28 | 142933 |
| 1737761700 | 28.45 | 0 | 0.00 | 28.02 | 28.525 | 27.76 | 89686 |
| 1737675300 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1737588900 | 28.45 | 0.18 | 0.65 | 28.33 | 28.8 | 28.075 | 112181 |
| 1737502500 | 28.265 | 0.57 | 2.04 | 27.7666 | 28.61 | 27.7666 | 85264 |
| 1737156900 | 27.7 | 0.43 | 1.58 | 27.45 | 27.7699 | 27.2054 | 47531 |
| 1737070500 | 27.27 | -0.35 | -1.27 | 27.73 | 27.73 | 27.17 | 63379 |
| 1736984100 | 27.62 | 0.58 | 2.14 | 27.2 | 27.97 | 27.1 | 57637 |
| 1736897700 | 27.04 | -0.64 | -2.31 | 27.78 | 27.8 | 26.8912 | 54007 |
| 1736811300 | 27.68 | -0.05 | -0.18 | 27.05 | 27.765 | 26.36 | 57071 |
| 1736552100 | 27.73 | -0.71 | -2.50 | 28.16 | 28.36 | 27.46 | 96363 |
| 1736379300 | 28.44 | -0.27 | -0.94 | 28.52 | 28.6 | 27.975 | 67416 |
| 1736292900 | 28.71 | 0.19 | 0.67 | 28.59 | 29.3 | 28.37 | 115142 |
| 1736206500 | 28.52 | 0.13 | 0.46 | 28.48 | 29.7711 | 28.41 | 75349 |
| 1735947300 | 28.39 | 0.32 | 1.14 | 28.15 | 28.54 | 27.985 | 73795 |
| 1735860900 | 28.07 | -0.08 | -0.28 | 28.4 | 28.4 | 27.58 | 66077 |
| 1735688100 | 28.15 | 1 | 3.68 | 27.41 | 28.32 | 27.325 | 145464 |
| 1735601700 | 27.15 | -0.27 | -0.98 | 27.36 | 27.38 | 26.71 | 39793 |
| 1735342500 | 27.42 | -0.45 | -1.61 | 28.05 | 28.07 | 27.12 | 87847 |
| 1735256100 | 27.87 | 0.69 | 2.54 | 27.23 | 28 | 26.91 | 53152 |
| 1735077840 | 27.18 | 0.09 | 0.33 | 27 | 27.56 | 26.695 | 82127 |
| 1734996900 | 27.09 | 0.78 | 2.96 | 26.3 | 27.16 | 25.9131 | 117869 |
| 1734737700 | 26.31 | 0.74 | 2.89 | 25.32 | 26.775 | 25.32 | 93479 |
| 1734651300 | 25.57 | -0.06 | -0.23 | 25.75 | 26.1 | 25.35 | 59205 |
| 1734564900 | 25.63 | -0.99 | -3.72 | 26.89 | 26.9 | 25.63 | 58438 |
| 1734478500 | 26.62 | 0.02 | 0.08 | 26.65 | 26.87 | 26.1 | 39998 |
| 1734392100 | 26.6 | -0.16 | -0.60 | 26.69 | 27.07 | 26.5 | 40377 |
| 1734132900 | 26.76 | -0.84 | -3.04 | 27.75 | 27.75 | 26.5959 | 56292 |
| 1734046500 | 27.6 | -0.51 | -1.81 | 27.83 | 28.11 | 27.445 | 67336 |
| 1733960100 | 28.11 | 0.38 | 1.37 | 28.09 | 28.47 | 27.62 | 56717 |
| 1733873700 | 27.73 | 0.1 | 0.36 | 27.8 | 28 | 26.88 | 52552 |
| 1733787300 | 27.63 | -0.34 | -1.22 | 27.8 | 28.13 | 27.5 | 51890 |
| 1733528100 | 27.97 | -0.88 | -3.05 | 29.11 | 29.13 | 27.97 | 30755 |
| 1733441700 | 28.85 | 0.19 | 0.66 | 28.52 | 29.03 | 28.52 | 38286 |
| 1733355300 | 28.66 | 0.38 | 1.34 | 28.3 | 28.675 | 28 | 68963 |
| 1733268900 | 28.28 | -1.23 | -4.17 | 29.53 | 29.55 | 28.28 | 75852 |
| 1733182500 | 29.51 | 0.38 | 1.30 | 29.25 | 29.595 | 28.5 | 169137 |
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
