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 | -0.16 | -0.526315789474 | 30.4 | 30.54 | 29.26 | 860826 | 29.9281127 | CS |
| 4 | -4.5 | -12.9533678756 | 34.74 | 35.05 | 29.26 | 823319 | 31.6471793 | CS |
| 12 | -5.68 | -15.8129175947 | 35.92 | 38.44 | 29.26 | 736454 | 34.10429588 | CS |
| 26 | -8.01 | -20.9411764706 | 38.25 | 42.48 | 29.26 | 705016 | 36.33665487 | CS |
| 52 | -7.08 | -18.9710610932 | 37.32 | 42.48 | 29.26 | 749747 | 36.51367938 | CS |
| 156 | -13.22 | -30.4187758859 | 43.46 | 50.31 | 29.26 | 664686 | 39.60149954 | CS |
| 260 | -3.73 | -10.9802767147 | 33.97 | 50.31 | 29.26 | 694312 | 41.22536673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 30.24 | 0.02 | 0.07 | 30.22 | 30.3 | 29.88 | 772609 |
| 1742250900 | 30.22 | 0.31 | 1.04 | 29.82 | 30.33 | 29.61 | 725884 |
| 1741991700 | 29.91 | 0.45 | 1.53 | 29.63 | 29.99 | 29.34 | 958968 |
| 1741905300 | 29.46 | -0.39 | -1.31 | 29.9 | 30.2 | 29.26 | 746305 |
| 1741818900 | 29.85 | -0.67 | -2.20 | 30.4 | 30.54 | 29.62 | 1141571 |
| 1741732500 | 30.52 | -1.62 | -5.04 | 31.95 | 32 | 30.48 | 958090 |
| 1741646100 | 32.14 | -0.06 | -0.19 | 32.229999 | 32.895 | 32.06 | 1154665 |
| 1741390500 | 32.2 | -0.08 | -0.25 | 32.07 | 32.525 | 31.68 | 1377271 |
| 1741304100 | 32.28 | 0.73 | 2.31 | 31.4 | 32.28 | 31.29 | 929674 |
| 1741217700 | 31.55 | 0.42 | 1.35 | 31.31 | 31.765 | 31.04 | 959859 |
| 1741131300 | 31.13 | -0.84 | -2.63 | 31.8 | 32.189999 | 30.9 | 1190628 |
| 1741044900 | 31.97 | -0.59 | -1.81 | 32.58 | 32.99 | 31.8749 | 651301 |
| 1740785700 | 32.56 | 0.44 | 1.37 | 32.2 | 32.64 | 32.049999 | 757639 |
| 1740699300 | 32.119999 | -0.36 | -1.11 | 32.39 | 32.61 | 32.061 | 371924 |
| 1740612900 | 32.479999 | -0.27 | -0.82 | 32.58 | 32.924999 | 32.31 | 744178 |
| 1740526500 | 32.75 | -0.1 | -0.30 | 32.979999 | 33.32 | 32.65 | 549848 |
| 1740440100 | 32.85 | -0.85 | -2.52 | 33.8 | 33.9 | 32.81 | 787410 |
| 1740180900 | 33.7 | -0.37 | -1.09 | 34.31 | 34.31 | 32.39 | 918317 |
| 1740094500 | 34.07 | -0.09 | -0.26 | 34.02 | 34.165 | 33.66 | 380097 |
| 1740008100 | 34.16 | -0.89 | -2.54 | 34.74 | 35.05 | 34.1314 | 491134 |
| 1739921700 | 35.05 | 0.24 | 0.69 | 34.94 | 35.375 | 34.73 | 406748 |
| 1739576100 | 34.81 | 0.4 | 1.16 | 34.55 | 34.85 | 34.53 | 540050 |
| 1739489700 | 34.41 | -0.1 | -0.29 | 34.6 | 34.85 | 34.245 | 407421 |
| 1739403300 | 34.51 | -0.84 | -2.38 | 34.68 | 35.2 | 34.34 | 613899 |
| 1739316900 | 35.35 | 0.81 | 2.35 | 34.38 | 35.37 | 34.29 | 962733 |
| 1739230500 | 34.54 | 0.1 | 0.29 | 34.67 | 35.68 | 34.26 | 1125079 |
| 1738971300 | 34.44 | -0.21 | -0.61 | 35.25 | 35.8 | 33.66 | 1271839 |
| 1738884900 | 34.65 | -0.19 | -0.55 | 35.17 | 35.61 | 34.45 | 936056 |
| 1738798500 | 34.84 | -0.03 | -0.09 | 35.1 | 35.268 | 34.67 | 717829 |
| 1738712100 | 34.87 | -0.11 | -0.31 | 35 | 35.32 | 34.71 | 922394 |
| 1738625700 | 34.98 | -1.12 | -3.10 | 35.1 | 36.07 | 34.95 | 913662 |
| 1738366500 | 36.1 | -0.63 | -1.72 | 36.83 | 37.0141 | 35.8701 | 695396 |
| 1738280100 | 36.73 | -0.12 | -0.33 | 36.77 | 37.02 | 36.29 | 599574 |
| 1738193700 | 36.85 | -0.37 | -0.99 | 37.19 | 37.63 | 36.58 | 961455 |
| 1738107300 | 37.22 | -1.01 | -2.64 | 38.04 | 38.3 | 37.118 | 552040 |
| 1738020900 | 38.23 | 1.11 | 2.99 | 37.06 | 38.44 | 37.06 | 488291 |
| 1737761700 | 37.12 | -0.31 | -0.83 | 37.18 | 37.355 | 36.98 | 380844 |
| 1737675300 | 37.43 | 0 | 0.00 | 37.43 | 37.43 | 37.43 | 0 |
| 1737588900 | 37.43 | 0.27 | 0.73 | 37.06 | 37.71 | 37.06 | 560041 |
| 1737502500 | 37.16 | 0.66 | 1.81 | 36.68 | 37.2137 | 36.6 | 710749 |
| 1737156900 | 36.5 | -0.93 | -2.48 | 36.53 | 37.24 | 36.19 | 2462859 |
| 1737070500 | 37.43 | 0.63 | 1.71 | 36.65 | 37.51 | 36.55 | 670975 |
| 1736984100 | 36.8 | 1.08 | 3.02 | 36.57 | 37.24 | 36.375 | 705384 |
| 1736897700 | 35.72 | 0.56 | 1.59 | 35.36 | 35.81 | 35.14 | 606027 |
| 1736811300 | 35.16 | 0.7 | 2.03 | 34.34 | 35.33 | 34.24 | 479530 |
| 1736552100 | 34.46 | -1 | -2.82 | 34.66 | 34.98 | 34.3 | 526362 |
| 1736379300 | 35.46 | -0.24 | -0.67 | 35.25 | 35.64 | 34.94 | 405381 |
| 1736292900 | 35.7 | -0.64 | -1.76 | 36.16 | 36.63 | 35.44 | 439598 |
| 1736206500 | 36.34 | -0.41 | -1.12 | 36.75 | 37.12 | 36.25 | 512450 |
| 1735947300 | 36.75 | 1.22 | 3.43 | 36.09 | 36.83 | 35.505 | 919528 |
| 1735860900 | 35.53 | -0.39 | -1.09 | 36.07 | 36.21 | 35.48 | 386276 |
| 1735688100 | 35.92 | 0.01 | 0.03 | 36.15 | 36.365 | 35.9 | 343720 |
| 1735601700 | 35.91 | -0.34 | -0.94 | 36.05 | 36.075 | 35.53 | 457824 |
| 1735342500 | 36.25 | -0.15 | -0.41 | 36.1 | 36.73 | 35.91 | 394884 |
| 1735256100 | 36.4 | 0.32 | 0.89 | 35.92 | 36.54 | 35.83 | 395005 |
| 1735077840 | 36.08 | 0.26 | 0.73 | 35.5 | 36.22 | 35.5 | 145094 |
| 1734996900 | 35.82 | 0.02 | 0.06 | 35.87 | 36.01 | 35.45 | 689309 |
| 1734737700 | 35.8 | -0.57 | -1.57 | 36.21 | 36.74 | 35.75 | 1632843 |
| 1734651300 | 36.37 | -0.56 | -1.52 | 37.02 | 37.415 | 36.28 | 713797 |
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
