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 | 2.43 | 8.91089108911 | 27.27 | 29.7 | 26.855 | 22030 | 27.48364478 | CS |
| 4 | 5.26 | 21.5220949264 | 24.44 | 29.7 | 24.3924 | 17235 | 26.82459499 | CS |
| 12 | 6.22 | 26.4906303237 | 23.48 | 29.7 | 20.18 | 12593 | 24.61920592 | CS |
| 26 | 10.45 | 54.2857142857 | 19.25 | 29.7 | 18.84 | 27172 | 21.55822462 | CS |
| 52 | 8.63 | 40.958709065 | 21.07 | 29.7 | 17.01 | 25623 | 20.75299597 | CS |
| 156 | 5.19 | 21.1750305998 | 24.51 | 29.7 | 17.01 | 16147 | 22.45065306 | CS |
| 260 | -1.83 | -5.8039961941 | 31.53 | 36.27 | 17.01 | 15704 | 23.17344925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 28.17 | 1.07 | 3.95 | 27.31 | 28.175 | 27 | 11094 |
| 1731108900 | 27.1 | 0.1 | 0.37 | 27.04 | 27.34 | 26.855 | 19381 |
| 1731022500 | 27 | -1 | -3.57 | 27.81 | 27.81 | 26.98 | 17963 |
| 1730936100 | 28 | 0.71 | 2.60 | 27.97 | 28.3 | 27.5 | 29175 |
| 1730849700 | 27.29 | 0.52 | 1.94 | 26.77 | 27.46 | 26.77 | 32906 |
| 1730763300 | 26.77 | -0.1 | -0.37 | 26.93 | 27.11 | 26.58 | 13744 |
| 1730500500 | 26.87 | -0.13 | -0.48 | 27.18 | 27.49 | 26.87 | 16895 |
| 1730414100 | 27 | -0.75 | -2.70 | 27.89 | 27.89 | 27 | 30627 |
| 1730327700 | 27.75 | 0.09 | 0.33 | 27.58 | 28.4 | 27.05 | 44180 |
| 1730241300 | 27.66 | 1.72 | 6.63 | 25.66 | 27.66 | 25.65 | 32359 |
| 1730154900 | 25.94 | 0.34 | 1.33 | 25.87 | 26.48 | 25.3 | 9984 |
| 1729895700 | 25.6 | -0.15 | -0.58 | 25.1 | 25.68 | 25.1 | 5978 |
| 1729809300 | 25.75 | 0.4 | 1.58 | 25.35 | 25.75 | 24.65 | 25692 |
| 1729722900 | 25.35 | 0.5 | 2.01 | 24.91 | 25.35 | 24.6 | 8418 |
| 1729636500 | 24.85 | 0.15 | 0.61 | 24.81 | 25.01 | 24.415 | 6753 |
| 1729550100 | 24.7 | -0.53 | -2.10 | 25.34 | 25.34 | 24.4 | 6361 |
| 1729290900 | 25.23 | -0.29 | -1.14 | 25.61 | 25.645 | 24.91 | 3956 |
| 1729204500 | 25.52 | 0.67 | 2.70 | 24.85 | 25.52 | 24.3924 | 11493 |
| 1729118100 | 24.85 | 0.35 | 1.43 | 24.74 | 24.85 | 24.507 | 4989 |
| 1729031700 | 24.5 | -0.05 | -0.20 | 24.44 | 24.85 | 24.405 | 13674 |
| 1728945300 | 24.55 | -0.28 | -1.13 | 24.77 | 24.8 | 24.425 | 4080 |
| 1728686100 | 24.83 | 0.48 | 1.97 | 24.35 | 24.83 | 24.35 | 5942 |
| 1728599700 | 24.35 | 0.15 | 0.62 | 24.17 | 24.4 | 24.01 | 2390 |
| 1728513300 | 24.2 | -0.05 | -0.21 | 24.44 | 24.46 | 23.9401 | 7791 |
| 1728426900 | 24.25 | -0.1 | -0.41 | 24.23 | 24.29 | 24.17 | 7988 |
| 1728340500 | 24.35 | -0.14 | -0.55 | 24.31 | 24.44 | 23.8504 | 6383 |
| 1728081300 | 24.485 | 0.23 | 0.97 | 24.34 | 24.5 | 24.0404 | 5044 |
| 1727994900 | 24.25 | 0.36 | 1.51 | 23.71 | 24.25 | 23.71 | 6317 |
| 1727908500 | 23.89 | 0.15 | 0.63 | 23.65 | 23.903 | 23.65 | 6339 |
| 1727822100 | 23.74 | -0.05 | -0.19 | 23.79 | 24.15 | 23.35 | 6828 |
| 1727735700 | 23.785 | 0.21 | 0.87 | 23.39 | 23.785 | 23.39 | 4796 |
| 1727476500 | 23.58 | -0.32 | -1.34 | 23.92 | 24.15 | 23.5 | 7272 |
| 1727390100 | 23.9 | 0.24 | 1.01 | 23.78 | 23.9 | 23.7 | 4886 |
| 1727303700 | 23.66 | -0.16 | -0.67 | 23.89 | 23.89 | 23.43 | 7920 |
| 1727217300 | 23.82 | -0.03 | -0.13 | 24.02 | 24.05 | 23.61 | 23644 |
| 1727130900 | 23.85 | -0.13 | -0.54 | 24.15 | 24.23 | 23.6172 | 10833 |
| 1726871700 | 23.98 | 0.13 | 0.55 | 23.58 | 23.98 | 23.35 | 19617 |
| 1726785300 | 23.85 | 1.41 | 6.28 | 22.82 | 23.9 | 22.82 | 21107 |
| 1726698900 | 22.44 | 0.44 | 2.00 | 22.19 | 22.99 | 22 | 12088 |
| 1726612500 | 22 | 0.03 | 0.14 | 22.34 | 22.34 | 22 | 11916 |
| 1726526100 | 21.97 | 0.12 | 0.55 | 21.82 | 22.15 | 21.8 | 13275 |
| 1726266900 | 21.85 | 0.47 | 2.20 | 21.58 | 21.85 | 21.31 | 7542 |
| 1726180500 | 21.38 | -0.06 | -0.28 | 21.35 | 21.62 | 21.02 | 6291 |
| 1726094100 | 21.44 | 0.73 | 3.52 | 20.52 | 21.44 | 20.52 | 11811 |
| 1726007700 | 20.71 | -0.34 | -1.62 | 20.7 | 20.97 | 20.18 | 4157 |
| 1725921300 | 21.05 | -0.54 | -2.50 | 21.55 | 21.59 | 21.01 | 8930 |
| 1725662100 | 21.59 | 0.07 | 0.33 | 21.52 | 21.73 | 21.33 | 4603 |
| 1725575700 | 21.52 | 0.23 | 1.08 | 21.41 | 21.52 | 20.5 | 9092 |
| 1725489300 | 21.29 | -0.86 | -3.88 | 22.14 | 22.36 | 21.22 | 14991 |
| 1725402900 | 22.15 | -0.31 | -1.38 | 22.35 | 22.525 | 21.54 | 11457 |
| 1725057300 | 22.46 | -0.6 | -2.60 | 23.2 | 23.5999 | 22.12 | 10059 |
| 1724970900 | 23.06 | 0.09 | 0.39 | 23 | 23.7 | 23 | 4415 |
| 1724884500 | 22.97 | 0.62 | 2.77 | 22.46 | 22.97 | 22.37 | 5784 |
| 1724798100 | 22.35 | -0.06 | -0.27 | 22.19 | 22.7 | 21.74 | 10914 |
| 1724711700 | 22.41 | 0.39 | 1.77 | 22.33 | 22.77 | 22.02 | 7507 |
| 1724452500 | 22.02 | 0.6 | 2.80 | 21.57 | 22.25 | 21.29 | 25851 |
| 1724366100 | 21.42 | -0.34 | -1.56 | 21.75 | 21.89 | 21.27 | 29061 |
| 1724279700 | 21.76 | -1.4 | -6.04 | 23.34 | 23.34 | 21.76 | 27019 |
| 1724193300 | 23.16 | -0.21 | -0.90 | 23.48 | 23.48 | 23.16 | 4128 |
| 1724106900 | 23.37 | 0.38 | 1.65 | 22.74 | 23.42 | 22.74 | 5271 |
| 1723847700 | 22.99 | 0.81 | 3.65 | 22.1 | 23.17 | 22.03 | 42324 |
| 1723761300 | 22.18 | 0.33 | 1.51 | 22.1 | 22.68 | 21.89 | 9975 |
| 1723674900 | 21.85 | 0.1 | 0.46 | 21.98 | 22.12 | 21.84 | 4895 |
| 1723588500 | 21.75 | 0.33 | 1.54 | 21.8 | 21.8 | 21.3201 | 11524 |
| 1723502100 | 21.42 | -0.26 | -1.20 | 21.7 | 21.9 | 21.15 | 6415 |
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
