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 | 2.615 | 9.79034069637 | 26.71 | 29.99 | 26.66 | 13142 | 28.76652383 | CS |
| 4 | 4.125 | 16.369047619 | 25.2 | 29.99 | 24.57 | 11090 | 26.89875258 | CS |
| 12 | 6.925 | 30.9151785714 | 22.4 | 29.99 | 21.895 | 8341 | 25.89993406 | CS |
| 26 | 2.835 | 10.7021517554 | 26.49 | 30.8299 | 20.27 | 7137 | 24.86552666 | CS |
| 52 | 8.555 | 41.1892152143 | 20.77 | 30.9899 | 18.15 | 6611 | 25.1334545 | CS |
| 156 | -4.925 | -14.3795620438 | 34.25 | 37.07 | 16.38 | 5622 | 24.93302138 | CS |
| 260 | -4.925 | -14.3795620438 | 34.25 | 37.07 | 16.38 | 5622 | 24.93302138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 29.325 | 0.42 | 1.47 | 28.93 | 29.6238 | 28.93 | 1524 |
| 1730414100 | 28.9001 | -0.55 | -1.87 | 29.56 | 29.95 | 28.9 | 3810 |
| 1730327700 | 29.45 | 1.04 | 3.66 | 29.7 | 29.99 | 28.51 | 31274 |
| 1730241300 | 28.41 | 0.58 | 2.08 | 28.18 | 28.53 | 28.17 | 16457 |
| 1730154900 | 27.83 | 1.16 | 4.35 | 27.95 | 28 | 27.19 | 15386 |
| 1729895700 | 26.67 | 0.01 | 0.04 | 26.71 | 26.71 | 26.66 | 1537 |
| 1729809300 | 26.6581 | 0.34 | 1.28 | 26.48 | 26.6977 | 26.43 | 1461 |
| 1729722900 | 26.32 | -0.03 | -0.11 | 26.58 | 26.705 | 26.31 | 1361 |
| 1729636500 | 26.35 | -0.15 | -0.57 | 26.3 | 26.8349 | 26.3 | 774 |
| 1729550100 | 26.5 | -0.18 | -0.66 | 26.99 | 26.99 | 26.31 | 30908 |
| 1729290900 | 26.675 | 0.3 | 1.14 | 26.68 | 26.68 | 26.25 | 33383 |
| 1729204500 | 26.375 | 0.4 | 1.54 | 25.98 | 26.375 | 25.98 | 1679 |
| 1729118100 | 25.9741 | 0.37 | 1.46 | 25.63 | 26.2859 | 25.6 | 15397 |
| 1729031700 | 25.6 | -0.44 | -1.69 | 26.99 | 26.99 | 25.21 | 32767 |
| 1728945300 | 26.04 | 0.04 | 0.15 | 26.45 | 26.45 | 26.04 | 328 |
| 1728686100 | 26 | 0.93 | 3.71 | 24.99 | 26.0258 | 24.78 | 23243 |
| 1728599700 | 25.07 | -0.49 | -1.90 | 25.45 | 25.45 | 24.6101 | 1023 |
| 1728513300 | 25.5555 | 0.26 | 1.01 | 25.67 | 25.67 | 25.005 | 2285 |
| 1728426900 | 25.3 | -0.21 | -0.80 | 25.35 | 25.35 | 25 | 1441 |
| 1728340500 | 25.505 | 0.14 | 0.55 | 25.19 | 25.505 | 25.19 | 2522 |
| 1728081300 | 25.366 | 0.57 | 2.28 | 25.2 | 25.94 | 24.57 | 9082 |
| 1727994900 | 24.8 | -0.58 | -2.29 | 25 | 25.4 | 24.5 | 4662 |
| 1727908500 | 25.38 | -0.5 | -1.93 | 26.14 | 26.14 | 24.57 | 11057 |
| 1727822100 | 25.88 | 0.67 | 2.66 | 25.64 | 25.89 | 24.9891 | 3499 |
| 1727735700 | 25.2104 | -0.44 | -1.71 | 25.5 | 25.655 | 25.2104 | 1335 |
| 1727476500 | 25.65 | -0.23 | -0.87 | 26.04 | 26.48 | 25.4 | 1648 |
| 1727390100 | 25.875 | 0.72 | 2.84 | 25.38 | 25.875 | 25.3201 | 17046 |
| 1727303700 | 25.16 | -0.48 | -1.87 | 25.8 | 25.8 | 25.0901 | 5242 |
| 1727217300 | 25.64 | 0.64 | 2.56 | 25.6 | 25.9443 | 25.51 | 11155 |
| 1727130900 | 25 | -0.3 | -1.19 | 25.2 | 25.264 | 25 | 1415 |
| 1726871700 | 25.3 | 0.4 | 1.61 | 24.9 | 25.3 | 24.46 | 88198 |
| 1726785300 | 24.9 | -0.28 | -1.12 | 25.57 | 26 | 24.26 | 29730 |
| 1726698900 | 25.1811 | -1.01 | -3.85 | 25.38 | 25.56 | 25.1811 | 2679 |
| 1726612500 | 26.19 | 0.32 | 1.24 | 25.33 | 26.9699 | 23.52 | 34513 |
| 1726526100 | 25.8699 | -0 | -0.00 | 25.56 | 25.87 | 25.37 | 759 |
| 1726266900 | 25.87 | 1.82 | 7.57 | 24.53 | 25.87 | 24.53 | 1151 |
| 1726180500 | 24.05 | 0.05 | 0.21 | 24.66 | 24.95 | 24.02 | 1510 |
| 1726094100 | 24 | -1 | -4.00 | 24.17 | 24.17 | 23.88 | 9888 |
| 1726007700 | 25 | 1.75 | 7.53 | 24.49 | 25 | 24.49 | 696 |
| 1725921300 | 23.25 | -1.55 | -6.25 | 24.14 | 24.37 | 22.704 | 3386 |
| 1725662100 | 24.8 | 0.8 | 3.33 | 24.73 | 24.81 | 24.73 | 1284 |
| 1725575700 | 24 | -0.42 | -1.72 | 24.42 | 24.99 | 24 | 710 |
| 1725489300 | 24.42 | 0.7 | 2.95 | 23.8 | 24.49 | 23.325 | 1209 |
| 1725402900 | 23.72 | -1.39 | -5.54 | 23.75 | 23.93 | 23.565 | 3458 |
| 1725057300 | 25.11 | 2.11 | 9.17 | 23.25 | 25.24 | 23.25 | 759 |
| 1724970900 | 23 | 0 | 0.00 | 23.64 | 23.64 | 23 | 241 |
| 1724884500 | 23 | -0.03 | -0.14 | 23.68 | 23.68 | 22.94 | 1160 |
| 1724798100 | 23.0317 | -0.46 | -1.95 | 23.5 | 23.5 | 22.0601 | 2864 |
| 1724711700 | 23.4899 | -0.3 | -1.26 | 23.12 | 23.49 | 23.12 | 601 |
| 1724452500 | 23.79 | 0.54 | 2.32 | 22.58 | 24.48 | 22.58 | 3319 |
| 1724366100 | 23.25 | -0.15 | -0.64 | 22.86 | 23.3 | 22.51 | 3068 |
| 1724279700 | 23.4 | -1.05 | -4.29 | 23.11 | 23.4 | 23.11 | 1000 |
| 1724193300 | 24.45 | -0.02 | -0.08 | 23.54 | 24.45 | 23.54 | 1365 |
| 1724106900 | 24.4699 | 0.41 | 1.72 | 23.63 | 24.4699 | 23.63 | 919 |
| 1723847700 | 24.055 | -0.36 | -1.45 | 24.19 | 24.19 | 23.75 | 937 |
| 1723761300 | 24.41 | -0.49 | -1.97 | 23.7 | 24.41 | 23.69 | 5134 |
| 1723674900 | 24.8999 | 1.31 | 5.55 | 23.36 | 24.8999 | 23.36 | 665 |
| 1723588500 | 23.59 | 1.29 | 5.78 | 24.22 | 24.22 | 23 | 4785 |
| 1723502100 | 22.3 | -0.69 | -3.00 | 22.16 | 22.85 | 21.895 | 6286 |
| 1723242900 | 22.99 | -0.05 | -0.22 | 22.4 | 23.9999 | 22.4 | 1556 |
| 1723156500 | 23.04 | 0.74 | 3.32 | 21.74 | 23.04 | 21.74 | 994 |
| 1723070100 | 22.3 | 1.28 | 6.09 | 21.61 | 22.3 | 21.61 | 3987 |
| 1722983700 | 21.02 | 0.1 | 0.48 | 20.34 | 21.08 | 20.29 | 6097 |
| 1722897300 | 20.92 | -0.83 | -3.82 | 20.44 | 21.6 | 20.27 | 1197 |
| 1722638100 | 21.75 | -0.23 | -1.05 | 21.2 | 22.17 | 21.2 | 4268 |
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
