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 | 0.3 | 1.07874865156 | 27.81 | 28.43 | 27.21 | 354609 | 27.94737674 | CS |
| 4 | -7.39 | -20.8169014085 | 35.5 | 35.67 | 27.21 | 286746 | 30.93909695 | CS |
| 12 | -4.97 | -15.0241837969 | 33.08 | 38.2232 | 27.21 | 306403 | 32.26965872 | CS |
| 26 | 1.05 | 3.88026607539 | 27.06 | 38.2232 | 25.58 | 362909 | 31.26048288 | CS |
| 52 | -5.69 | -16.8343195266 | 33.8 | 38.2232 | 25.475 | 353364 | 30.42489486 | CS |
| 156 | 5.25 | 22.9658792651 | 22.86 | 38.2232 | 9.47 | 370580 | 22.87998712 | CS |
| 260 | 13.5 | 92.4024640657 | 14.61 | 38.2232 | 4.3863 | 415158 | 18.9430109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 28.11 | -0.21 | -0.74 | 27.94 | 28.17 | 27.77 | 217222 |
| 1735077840 | 28.32 | 0.16 | 0.57 | 28.16 | 28.32 | 27.91 | 93630 |
| 1734997200 | 28.16 | 0.24 | 0.86 | 27.85 | 28.33 | 27.7176 | 261547 |
| 1734738000 | 27.92 | 0.12 | 0.43 | 27.8 | 28.43 | 27.71 | 551665 |
| 1734651600 | 27.8 | -0.58 | -2.04 | 27.81 | 28.4094 | 27.21 | 511593 |
| 1734565200 | 28.38 | -1.63 | -5.43 | 30.21 | 30.48 | 28.18 | 359455 |
| 1734478800 | 30.01 | -0.61 | -1.99 | 30.685 | 31.115 | 29.895 | 234508 |
| 1734392400 | 30.62 | -0.1 | -0.33 | 30.61 | 30.93 | 30.33 | 247920 |
| 1734133200 | 30.72 | -0.91 | -2.88 | 31.365 | 31.45 | 30.26 | 243219 |
| 1734046800 | 31.63 | -0.27 | -0.85 | 31.82 | 32.205 | 31.451 | 247827 |
| 1733960400 | 31.9 | -0.28 | -0.87 | 32.52 | 32.52 | 31.61 | 396439 |
| 1733874000 | 32.18 | -0.65 | -1.98 | 32.335 | 32.689999 | 31.81 | 230214 |
| 1733787600 | 32.83 | 0.56 | 1.74 | 32.77 | 33.04 | 32.485 | 196181 |
| 1733528400 | 32.27 | -1.01 | -3.03 | 33.6 | 33.6626 | 31.735 | 530218 |
| 1733442000 | 33.28 | -0.85 | -2.49 | 34.34 | 34.39 | 33.02 | 201761 |
| 1733355600 | 34.13 | -0.6 | -1.73 | 34.51 | 34.86 | 34 | 304893 |
| 1733269200 | 34.73 | -0.17 | -0.49 | 34.945 | 34.99 | 34.36 | 184451 |
| 1733182800 | 34.9 | -0.05 | -0.14 | 34.92 | 35.32 | 34.23 | 255457 |
| 1732917840 | 34.95 | 0.02 | 0.06 | 35.5 | 35.67 | 34.84 | 110447 |
| 1732750800 | 34.93 | -0.06 | -0.17 | 35.57 | 35.76 | 34.91 | 231504 |
| 1732664400 | 34.99 | -0.74 | -2.07 | 35.26 | 35.4 | 34.87 | 636404 |
| 1732578000 | 35.73 | 1.6 | 4.69 | 35.216 | 36.72 | 35.1 | 411049 |
| 1732318800 | 34.13 | 1.1 | 3.33 | 33.11 | 34.17 | 33.11 | 253143 |
| 1732232400 | 33.03 | 0.37 | 1.13 | 32.854999 | 33.479999 | 32.6708 | 208314 |
| 1732146000 | 32.659999 | -0.25 | -0.76 | 32.915 | 33.009999 | 32.5 | 236883 |
| 1732059600 | 32.909999 | 0.28 | 0.86 | 32.455 | 33.101 | 32.21 | 357820 |
| 1731973200 | 32.63 | -0.67 | -2.01 | 33 | 33.259999 | 32.54 | 410532 |
| 1731714000 | 33.299999 | -1.33 | -3.84 | 34.53 | 34.53 | 33.17 | 451673 |
| 1731627600 | 34.63 | 2.67 | 8.35 | 36.18 | 38.2232 | 34.41 | 1316690 |
| 1731541200 | 31.96 | -0.1 | -0.31 | 32.77 | 32.9623 | 31.36 | 462747 |
| 1731454800 | 32.06 | -1.59 | -4.73 | 33.409999 | 33.53 | 32.02 | 285428 |
| 1731368400 | 33.65 | 0.17 | 0.51 | 33.9 | 34.14 | 33.5901 | 189966 |
| 1731109200 | 33.479999 | 0.5 | 1.52 | 32.89 | 33.6999 | 32.85 | 197238 |
| 1731022800 | 32.979999 | 0.38 | 1.17 | 32.775 | 33.5 | 32.6 | 363177 |
| 1730936400 | 32.6 | 0.59 | 1.84 | 31.95 | 32.63 | 30.93 | 483246 |
| 1730850000 | 32.009999 | 0.77 | 2.46 | 31.02 | 32.03 | 31.02 | 372957 |
| 1730763600 | 31.24 | 0.47 | 1.53 | 30.97 | 32.229999 | 30.9 | 582929 |
| 1730500800 | 30.77 | 0.01 | 0.03 | 31.38 | 31.75 | 30.65 | 233829 |
| 1730414400 | 30.76 | -0.66 | -2.10 | 31.3 | 31.38 | 30.7 | 204869 |
| 1730328000 | 31.42 | 0.23 | 0.74 | 30.99 | 31.8 | 30.83 | 166556 |
| 1730241600 | 31.19 | -0.56 | -1.76 | 29.925 | 31.21 | 29.3944 | 247592 |
| 1730155200 | 31.75 | 0.73 | 2.35 | 31.41 | 32.02 | 31.4094 | 158350 |
| 1729896000 | 31.02 | -0.42 | -1.34 | 31.71 | 31.81 | 30.99 | 143466 |
| 1729809600 | 31.44 | 0.35 | 1.13 | 31.28 | 31.895 | 30.99 | 215118 |
| 1729723200 | 31.09 | 0.26 | 0.84 | 30.6 | 31.375 | 30.6 | 267884 |
| 1729636800 | 30.83 | -1.26 | -3.93 | 31.55 | 31.585 | 30.63 | 325752 |
| 1729550400 | 32.09 | -1.79 | -5.28 | 33.78 | 33.885 | 32.03 | 271557 |
| 1729291200 | 33.88 | 0.58 | 1.74 | 33.47 | 34.16 | 33.11 | 271991 |
| 1729204800 | 33.299999 | -0.24 | -0.72 | 33.5 | 33.75 | 32.89 | 221821 |
| 1729118400 | 33.54 | 1.01 | 3.10 | 33.07 | 33.705 | 32.884999 | 231278 |
| 1729032000 | 32.53 | 0.24 | 0.74 | 32.35 | 33.13 | 32.275 | 209310 |
| 1728945600 | 32.29 | 0.45 | 1.41 | 31.88 | 32.365 | 31.71 | 148908 |
| 1728686400 | 31.84 | 0.46 | 1.47 | 31.22 | 32.0499 | 31.22 | 219872 |
| 1728600000 | 31.38 | -0.58 | -1.81 | 31.42 | 31.87 | 31.23 | 195466 |
| 1728513600 | 31.96 | -0.28 | -0.87 | 32.119999 | 32.49 | 31.945 | 193613 |
| 1728427200 | 32.24 | 0.25 | 0.78 | 32.28 | 32.75 | 31.865 | 233679 |
| 1728340800 | 31.99 | -0.39 | -1.20 | 31.99 | 32.14 | 31.61 | 440238 |
| 1728081600 | 32.38 | -0.48 | -1.46 | 32.895 | 32.895 | 31.94 | 287700 |
| 1727995200 | 32.86 | -0.5 | -1.50 | 33.08 | 33.35 | 32.34 | 269386 |
| 1727908800 | 33.36 | -0.47 | -1.39 | 33.409999 | 33.89 | 33.11 | 212981 |
| 1727822400 | 33.83 | -0.34 | -1.00 | 34.11 | 34.2287 | 33.36 | 221440 |
| 1727735520 | 34.17 | 0.2 | 0.59 | 34 | 34.38 | 33.66 | 348447 |
| 1727476800 | 33.97 | 1.35 | 4.14 | 33.56 | 34.6 | 33.009999 | 377642 |
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
