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 | -0.72 | -2.41448692153 | 29.82 | 31.02 | 26.055 | 3666 | 29.00038955 | SP |
| 4 | -4.42 | -13.1861575179 | 33.52 | 34.76 | 26.055 | 4252 | 30.91324865 | SP |
| 12 | 4.08 | 16.3069544365 | 25.02 | 35.09 | 23.11 | 3473 | 31.05960678 | SP |
| 26 | 7.35 | 33.7931034483 | 21.75 | 35.09 | 18.6945 | 3653 | 28.72562162 | SP |
| 52 | 7.35 | 33.7931034483 | 21.75 | 35.09 | 18.6945 | 3653 | 28.72562162 | SP |
| 156 | 7.35 | 33.7931034483 | 21.75 | 35.09 | 18.6945 | 3653 | 28.72562162 | SP |
| 260 | 7.35 | 33.7931034483 | 21.75 | 35.09 | 18.6945 | 3653 | 28.72562162 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 27.26 | -0.63 | -2.26 | 26.82 | 27.26 | 26.055 | 4996 |
| 1734392100 | 27.89 | -0.9 | -3.13 | 28.69 | 28.69 | 27.3386 | 3865 |
| 1734132900 | 28.79 | -1.17 | -3.91 | 30.68 | 30.68 | 28.45 | 702 |
| 1734046500 | 29.96 | -0.81 | -2.63 | 29.93 | 30.03 | 29.62 | 5012 |
| 1733960100 | 30.77 | 1.66 | 5.69 | 29.82 | 31.02 | 29.37 | 4279 |
| 1733873700 | 29.1125 | -1.44 | -4.71 | 30.76 | 31.63 | 28.97 | 4104 |
| 1733787300 | 30.55 | -1.44 | -4.50 | 30.54 | 30.93 | 30.23 | 1512 |
| 1733528100 | 31.9889 | -1.05 | -3.17 | 32.96 | 32.96 | 31.82 | 3322 |
| 1733441700 | 33.0347 | -0.03 | -0.10 | 33.009999 | 33.35 | 32.75 | 5163 |
| 1733355300 | 33.0662 | 1.9 | 6.08 | 31.94 | 33.13 | 31.94 | 653 |
| 1733268900 | 31.1696 | 0.6 | 1.97 | 30.53 | 31.1696 | 30.43 | 1886 |
| 1733182500 | 30.5678 | 0.08 | 0.26 | 30.67 | 31.22 | 30.53 | 3961 |
| 1732917840 | 30.49 | 1.23 | 4.21 | 29.94 | 30.69 | 29.94 | 712 |
| 1732750500 | 29.2588 | -0.69 | -2.30 | 29.21 | 29.2588 | 28.11 | 11266 |
| 1732664100 | 29.948 | 0.43 | 1.45 | 30.27 | 30.79 | 29.77 | 2937 |
| 1732577700 | 29.52 | -2.44 | -7.65 | 31.85 | 31.85 | 29.52 | 5738 |
| 1732318500 | 31.9639 | -1.89 | -5.58 | 33.56 | 33.56 | 31.8 | 6310 |
| 1732232100 | 33.8513 | 0.46 | 1.37 | 34.76 | 34.76 | 32.39 | 13417 |
| 1732145700 | 33.394599 | -0.48 | -1.42 | 34.07 | 34.07 | 32.5 | 4326 |
| 1732059300 | 33.875 | 2.68 | 8.60 | 32.3998 | 33.95 | 32.04 | 15812 |
| 1731972900 | 31.1929 | -0.84 | -2.62 | 31.02 | 31.6 | 30.231 | 7409 |
| 1731713700 | 32.033099 | -1.85 | -5.45 | 33.1 | 33.1 | 31.285 | 2507 |
| 1731627300 | 33.88 | 0.08 | 0.24 | 34.36 | 34.6 | 33.69 | 2919 |
| 1731540900 | 33.7997 | -0.75 | -2.17 | 34.6986 | 34.6986 | 33.7997 | 1289 |
| 1731454500 | 34.5487 | 1.25 | 3.74 | 33.95 | 35.09 | 33.95 | 5640 |
| 1731368100 | 33.3033 | -1.02 | -2.96 | 34.77 | 34.77 | 33.14 | 2204 |
| 1731108900 | 34.3198 | -0.44 | -1.27 | 34.7 | 34.7 | 34.0501 | 3571 |
| 1731022500 | 34.7605 | 1.22 | 3.63 | 33.77 | 34.7605 | 33.77 | 5915 |
| 1730936100 | 33.5419 | 2.28 | 7.29 | 32.61 | 33.5419 | 32.61 | 977 |
| 1730849700 | 31.2629 | 1.32 | 4.42 | 30.49 | 31.365 | 30.49 | 1658 |
| 1730763300 | 29.9383 | 0.27 | 0.92 | 30.43 | 30.83 | 29.9383 | 3390 |
| 1730500500 | 29.664 | 0.79 | 2.74 | 29.46 | 30.35 | 29.46 | 3636 |
| 1730414100 | 28.8725 | -2.39 | -7.64 | 30.46 | 30.46 | 28.6299 | 3702 |
| 1730327700 | 31.2596 | -0.73 | -2.29 | 31.22 | 31.5 | 30.66 | 2247 |
| 1730241300 | 31.9913 | 0.24 | 0.75 | 31.47 | 32.33 | 31.47 | 2813 |
| 1730154900 | 31.7527 | -0.41 | -1.27 | 32.68 | 32.68 | 31.72 | 3908 |
| 1729895700 | 32.1627 | 0.44 | 1.37 | 31.86 | 33.004199 | 31.86 | 2032 |
| 1729809300 | 31.7265 | 0.33 | 1.04 | 31.98 | 31.98 | 31.12 | 2587 |
| 1729722900 | 31.3996 | -1.57 | -4.76 | 32.29 | 32.29 | 30.86 | 3572 |
| 1729636500 | 32.967599 | 0.06 | 0.17 | 32.799999 | 33.279 | 32.36 | 4052 |
| 1729550100 | 32.9125 | 2.1 | 6.81 | 30.79 | 32.9125 | 30.79 | 5263 |
| 1729290900 | 30.815 | 0.36 | 1.18 | 31.02 | 31.02 | 30.74 | 3802 |
| 1729204500 | 30.4555 | 0.58 | 1.93 | 31.92 | 32.08 | 30.41 | 1360 |
| 1729118100 | 29.8785 | 1.36 | 4.77 | 29.33 | 30.04 | 28.9 | 2456 |
| 1729031700 | 28.5171 | -2.33 | -7.54 | 30.68 | 30.68 | 28.02 | 2409 |
| 1728945300 | 30.8429 | 1.23 | 4.15 | 30.25 | 31.429 | 30.25 | 2770 |
| 1728686100 | 29.6147 | 0.01 | 0.03 | 29.36 | 29.6147 | 29.36 | 658 |
| 1728599700 | 29.6068 | 0.76 | 2.63 | 28.49 | 29.6068 | 28.42 | 2515 |
| 1728513300 | 28.8483 | -0.06 | -0.21 | 29.43 | 29.43 | 28.631 | 5458 |
| 1728426900 | 28.9083 | 1.84 | 6.80 | 27.94 | 29.1 | 27.94 | 2133 |
| 1728340500 | 27.0667 | 1.03 | 3.97 | 26.14 | 27.33 | 26.14 | 1170 |
| 1728081300 | 26.0331 | 0.73 | 2.87 | 26.09 | 26.09 | 25.72 | 1079 |
| 1727994900 | 25.3057 | 1.44 | 6.01 | 24.66 | 25.761 | 24.66 | 1353 |
| 1727908500 | 23.87 | 0.6 | 2.57 | 22.92 | 24.07 | 22.92 | 2138 |
| 1727822100 | 23.2713 | -1.55 | -6.25 | 25 | 25 | 23.11 | 1634 |
| 1727735700 | 24.8233 | 0.02 | 0.07 | 23.67 | 24.8233 | 23.67 | 956 |
| 1727476500 | 24.8047 | -0.94 | -3.65 | 25.74 | 25.74 | 24.2885 | 3118 |
| 1727390100 | 25.7432 | 0.2 | 0.79 | 26.75 | 26.75 | 25.489 | 954 |
| 1727303700 | 25.5407 | 0.94 | 3.84 | 25.02 | 25.97 | 25.02 | 2486 |
| 1727217300 | 24.597 | 1.52 | 6.60 | 23.15 | 24.79 | 23.15 | 1768 |
| 1727130900 | 23.0737 | 0.06 | 0.24 | 23.2 | 23.2 | 23.07 | 2562 |
| 1726871700 | 23.0183 | -0.66 | -2.80 | 23.33 | 23.8 | 22.93 | 1980 |
| 1726785300 | 23.6803 | 1.59 | 7.21 | 23.49 | 24.12 | 23.49 | 1406 |
| 1726698900 | 22.0883 | -0.71 | -3.10 | 22.92 | 23.3504 | 22.0883 | 7070 |
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
