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 | 0.35 | 1.55902004454 | 22.45 | 23.46 | 22.45 | 2080730 | 22.92961892 | CS |
| 4 | -1.05 | -4.40251572327 | 23.85 | 24.27 | 22.29 | 1917321 | 23.2789604 | CS |
| 12 | -6.77 | -22.894825837 | 29.57 | 31.71 | 21.39 | 2194028 | 24.45927989 | CS |
| 26 | -5.31 | -18.8900747065 | 28.11 | 33.05 | 21.39 | 1811731 | 27.12012648 | CS |
| 52 | -11.29 | -33.1182164858 | 34.09 | 34.625 | 21.39 | 1549463 | 28.74912322 | CS |
| 156 | -5.38 | -19.0915542938 | 28.18 | 35.86 | 21.32 | 1580095 | 29.88267315 | CS |
| 260 | 5.51 | 31.8681318681 | 17.29 | 35.86 | 5.74 | 1337962 | 27.05303714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 23.15 | 0.34 | 1.49 | 22.75 | 23.18 | 22.72 | 862020 |
| 1735077840 | 22.81 | -0.11 | -0.48 | 22.92 | 22.92 | 22.49 | 613906 |
| 1734996900 | 22.92 | 0.01 | 0.04 | 22.82 | 22.995 | 22.54 | 1779249 |
| 1734737700 | 22.91 | 0.3 | 1.33 | 22.45 | 23.46 | 22.45 | 5067743 |
| 1734651300 | 22.61 | -0.17 | -0.75 | 22.69 | 22.975 | 22.29 | 1674192 |
| 1734564900 | 22.78 | -0.64 | -2.73 | 23.39 | 23.54 | 22.73 | 2196508 |
| 1734478500 | 23.42 | -0.04 | -0.17 | 23.26 | 23.71 | 23.04 | 2857817 |
| 1734392100 | 23.46 | -0.03 | -0.13 | 23.3 | 23.66 | 23.2 | 1908918 |
| 1734132900 | 23.49 | 0.1 | 0.43 | 23.27 | 23.67 | 23.2115 | 1422225 |
| 1734046500 | 23.39 | -0.27 | -1.14 | 23.61 | 23.775 | 23.345 | 1340490 |
| 1733960100 | 23.66 | -0.2 | -0.84 | 23.92 | 24.12 | 23.45 | 1946904 |
| 1733873700 | 23.86 | 0.62 | 2.67 | 23.34 | 24.07 | 22.9 | 1809356 |
| 1733787300 | 23.24 | 0.39 | 1.71 | 22.82 | 23.35 | 22.82 | 2341107 |
| 1733528100 | 22.85 | 0.13 | 0.57 | 22.92 | 22.99 | 22.59 | 1166475 |
| 1733441700 | 22.72 | -0.98 | -4.14 | 23.5 | 23.55 | 22.68 | 2112398 |
| 1733355300 | 23.7 | 0.11 | 0.47 | 23.61 | 23.94 | 23.54 | 2294353 |
| 1733268900 | 23.59 | -0.53 | -2.20 | 24.12 | 24.2 | 23.55 | 1966887 |
| 1733182500 | 24.12 | 0.32 | 1.34 | 23.77 | 24.27 | 23.53 | 2276178 |
| 1732917840 | 23.8 | 0.04 | 0.17 | 23.85 | 24 | 23.67 | 792369 |
| 1732750500 | 23.76 | 0.02 | 0.08 | 23.86 | 24.05 | 23.69 | 3574301 |
| 1732664100 | 23.74 | 0.34 | 1.45 | 23.47 | 23.83 | 23.26 | 2231528 |
| 1732577700 | 23.4 | 0.27 | 1.17 | 23.3 | 23.69 | 23.285 | 1578404 |
| 1732318500 | 23.13 | 0.64 | 2.85 | 22.69 | 23.24 | 22.505 | 1638831 |
| 1732232100 | 22.49 | 0.61 | 2.79 | 21.81 | 22.52 | 21.665 | 2285440 |
| 1732145700 | 21.88 | 0.06 | 0.27 | 21.82 | 22.065 | 21.61 | 2327172 |
| 1732059300 | 21.82 | 0.08 | 0.37 | 21.56 | 22 | 21.39 | 2906082 |
| 1731972900 | 21.74 | -0.19 | -0.87 | 21.84 | 22.1988 | 21.72 | 1984184 |
| 1731713700 | 21.93 | -0.26 | -1.17 | 22.17 | 22.24 | 21.64 | 1974266 |
| 1731627300 | 22.19 | 0.01 | 0.05 | 22.44 | 22.6699 | 22.04 | 3488325 |
| 1731540900 | 22.18 | -0.67 | -2.93 | 22.63 | 22.77 | 22.1102 | 1975927 |
| 1731454500 | 22.85 | -0.01 | -0.04 | 22.6 | 23.28 | 22.6 | 2422243 |
| 1731368100 | 22.86 | 0.38 | 1.69 | 22.81 | 23.255 | 22.81 | 1754205 |
| 1731108900 | 22.48 | -0.45 | -1.96 | 22.96 | 23.04 | 22.255 | 2263602 |
| 1731022500 | 22.93 | -0.57 | -2.43 | 23.56 | 23.69 | 22.78 | 2680248 |
| 1730936100 | 23.5 | 1.18 | 5.29 | 23.2 | 23.83 | 22.81 | 3736854 |
| 1730849700 | 22.32 | -0.17 | -0.76 | 22.42 | 22.78 | 22.25 | 2381696 |
| 1730763300 | 22.49 | -1.62 | -6.72 | 23.57 | 23.735 | 22.46 | 3605797 |
| 1730500500 | 24.11 | 1.07 | 4.64 | 23.09 | 24.15 | 22.98 | 7222740 |
| 1730414100 | 23.04 | -0.51 | -2.17 | 23.41 | 23.66 | 22.84 | 5180086 |
| 1730327700 | 23.55 | -6.95 | -22.79 | 24.53 | 25.6 | 23.425 | 8474697 |
| 1730241300 | 30.5 | 0.35 | 1.16 | 29.77 | 30.53 | 29.77 | 1332587 |
| 1730154900 | 30.15 | 0.7 | 2.38 | 29.59 | 30.24 | 29.41 | 1359489 |
| 1729895700 | 29.45 | -0.31 | -1.04 | 29.76 | 29.97 | 29.405 | 904695 |
| 1729809300 | 29.76 | -0.29 | -0.97 | 30.15 | 30.55 | 29.74 | 908164 |
| 1729722900 | 30.05 | -0.29 | -0.96 | 30.27 | 30.48 | 29.84 | 690357 |
| 1729636500 | 30.34 | -0.17 | -0.56 | 30.32 | 30.77 | 30.24 | 733638 |
| 1729550100 | 30.51 | -1.13 | -3.57 | 31.51 | 31.53 | 30.37 | 1475709 |
| 1729290900 | 31.64 | 0.7 | 2.26 | 30.94 | 31.71 | 30.57 | 1305539 |
| 1729204500 | 30.94 | 0.03 | 0.10 | 30.72 | 30.97 | 30.42 | 1488028 |
| 1729118100 | 30.91 | 0.3 | 0.98 | 30.71 | 31.28 | 30.66 | 2375398 |
| 1729031700 | 30.61 | 0.02 | 0.07 | 30.27 | 31.24 | 30.2028 | 1391912 |
| 1728945300 | 30.59 | 1.01 | 3.41 | 29.8 | 31.6 | 29.43 | 2937148 |
| 1728686100 | 29.58 | 0.82 | 2.85 | 28.88 | 30 | 28.65 | 2799920 |
| 1728599700 | 28.76 | -0.27 | -0.93 | 29.6 | 29.6 | 28.49 | 1543450 |
| 1728513300 | 29.03 | 0.82 | 2.91 | 28.15 | 29.04 | 27.85 | 1000114 |
| 1728426900 | 28.21 | -0.19 | -0.67 | 28.53 | 28.625 | 28.17 | 1208703 |
| 1728340500 | 28.4 | -0.75 | -2.57 | 28.96 | 29.19 | 28.15 | 1266548 |
| 1728081300 | 29.15 | -0.13 | -0.44 | 29.57 | 29.735 | 29 | 971724 |
| 1727994900 | 29.28 | -0.61 | -2.04 | 29.73 | 30.095 | 29.18 | 1482925 |
| 1727908500 | 29.89 | -0.26 | -0.86 | 30.15 | 30.44 | 29.79 | 1201189 |
| 1727822100 | 30.15 | -1.15 | -3.67 | 31.37 | 31.67 | 30.14 | 1424556 |
| 1727735700 | 31.3 | -0.12 | -0.38 | 31.42 | 31.725 | 30.8 | 1119519 |
| 1727476500 | 31.42 | 0.25 | 0.80 | 31.22 | 31.79 | 31.16 | 1028353 |
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
