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 | -2.91 | -9.69030969031 | 30.03 | 30.05 | 26.43 | 386086 | 27.41959773 | CS |
| 4 | -4.48 | -14.1772151899 | 31.6 | 35.48 | 26.43 | 466785 | 31.49838972 | CS |
| 12 | -4.58 | -14.4479495268 | 31.7 | 35.48 | 26.43 | 457336 | 31.70893187 | CS |
| 26 | -0.32 | -1.16618075802 | 27.44 | 35.48 | 25.11 | 477883 | 30.33913608 | CS |
| 52 | -22.05 | -44.8444173276 | 49.17 | 50.575 | 25.11 | 419453 | 35.36631538 | CS |
| 156 | -18.86 | -41.0178338408 | 45.98 | 53.76 | 25.11 | 369427 | 41.01083366 | CS |
| 260 | 4.96 | 22.3826714801 | 22.16 | 54.15 | 13.61 | 391596 | 39.02611648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 27.53 | -0.19 | -0.69 | 27.62 | 27.91 | 27.12 | 343996 |
| 1741304400 | 27.72 | 0.49 | 1.80 | 26.88 | 27.84 | 26.66 | 375092 |
| 1741218000 | 27.23 | 0.26 | 0.96 | 27.25 | 27.55 | 26.7 | 300245 |
| 1741131600 | 26.97 | -0.62 | -2.25 | 26.89 | 27.59 | 26.43 | 401586 |
| 1741045200 | 27.59 | -2.31 | -7.73 | 30.03 | 30.05 | 27.46 | 509509 |
| 1740786000 | 29.9 | 0.56 | 1.91 | 29.25 | 30.16 | 29.138 | 386658 |
| 1740699600 | 29.34 | -1.07 | -3.52 | 30.28 | 30.33 | 29.3 | 268135 |
| 1740613200 | 30.41 | 0.07 | 0.23 | 30.67 | 31.165 | 30.31 | 348884 |
| 1740526800 | 30.34 | 0.08 | 0.26 | 30.5 | 31 | 30.12 | 539154 |
| 1740440400 | 30.26 | -0.63 | -2.04 | 31.04 | 31.13 | 30.25 | 513493 |
| 1740181200 | 30.89 | -1.55 | -4.78 | 32.97 | 32.97 | 30.88 | 351333 |
| 1740094800 | 32.439999 | -0.92 | -2.76 | 33.229999 | 33.58 | 32.36 | 339900 |
| 1740008400 | 33.36 | -1.62 | -4.63 | 34.5 | 34.62 | 33.189999 | 527394 |
| 1739922000 | 34.98 | 0.15 | 0.43 | 34.78 | 35.22 | 34.66 | 324010 |
| 1739576400 | 34.83 | 0.22 | 0.64 | 34.97 | 35.48 | 34.635 | 466072 |
| 1739490000 | 34.61 | 1.13 | 3.38 | 33.66 | 34.94 | 33.38 | 684661 |
| 1739403600 | 33.479999 | -0.81 | -2.36 | 33.58 | 34.05 | 33.259999 | 695810 |
| 1739317200 | 34.29 | 0.96 | 2.88 | 34.24 | 34.3 | 32.909999 | 727122 |
| 1739230800 | 33.33 | 2.03 | 6.49 | 31.6 | 33.43 | 31.165 | 765852 |
| 1738971600 | 31.3 | -0.17 | -0.54 | 31.53 | 31.84 | 30.98 | 961748 |
| 1738885200 | 31.47 | -2.48 | -7.30 | 30.64 | 32.15 | 29.0481 | 1463119 |
| 1738798800 | 33.95 | 0.17 | 0.50 | 33.75 | 34.07 | 33.025 | 478530 |
| 1738712400 | 33.78 | 1 | 3.05 | 32.77 | 33.88 | 32.729999 | 429032 |
| 1738626000 | 32.78 | -1.21 | -3.56 | 33.08 | 33.2 | 32.159999 | 322806 |
| 1738366800 | 33.99 | -0.17 | -0.50 | 34.06 | 34.785 | 33.86 | 385045 |
| 1738280400 | 34.16 | 0.41 | 1.21 | 34.32 | 34.57 | 33.99 | 337224 |
| 1738194000 | 33.75 | -0.37 | -1.08 | 33.91 | 34.22 | 33.5 | 285027 |
| 1738107600 | 34.12 | -0.24 | -0.70 | 34.27 | 34.8246 | 34.03 | 311581 |
| 1738021200 | 34.36 | -0.67 | -1.91 | 34.92 | 35.35 | 34.13 | 309469 |
| 1737762000 | 35.03 | -0.14 | -0.40 | 35.09 | 35.38 | 34.85 | 239221 |
| 1737675600 | 35.17 | 0 | 0.00 | 35.17 | 35.17 | 35.17 | 0 |
| 1737589200 | 35.17 | 0.06 | 0.17 | 35.03 | 35.33 | 34.885 | 459055 |
| 1737502800 | 35.11 | 1.16 | 3.42 | 34.34 | 35.25 | 34.16 | 361037 |
| 1737157200 | 33.95 | 0.46 | 1.37 | 33.99 | 34.295 | 33.45 | 423837 |
| 1737070800 | 33.49 | 0.28 | 0.84 | 33.299999 | 33.67 | 32.939999 | 365166 |
| 1736984400 | 33.21 | 0.64 | 1.96 | 33.52 | 33.71 | 32.79 | 411022 |
| 1736898000 | 32.57 | 0.91 | 2.87 | 32.03 | 32.619999 | 31.56 | 407527 |
| 1736811600 | 31.66 | 0.89 | 2.89 | 30.49 | 31.66 | 30.48 | 359376 |
| 1736552400 | 30.77 | -0.31 | -1.00 | 30.45 | 30.885 | 30.25 | 364486 |
| 1736379600 | 31.08 | -0.1 | -0.32 | 30.71 | 31.256 | 30.47 | 397359 |
| 1736293200 | 31.18 | 0.05 | 0.16 | 31.2 | 31.48 | 30.71 | 365819 |
| 1736206800 | 31.13 | 0.28 | 0.91 | 31.23 | 31.79 | 30.96 | 377437 |
| 1735947600 | 30.85 | 0.4 | 1.31 | 30.66 | 30.97 | 30.12 | 298085 |
| 1735861200 | 30.45 | -0.33 | -1.07 | 31.03 | 31.3764 | 30.21 | 301517 |
| 1735688400 | 30.78 | 0.01 | 0.03 | 30.97 | 31.345 | 30.67 | 271849 |
| 1735602000 | 30.77 | 0.14 | 0.46 | 30.41 | 30.88 | 30.19 | 339428 |
| 1735342800 | 30.63 | -0.39 | -1.26 | 30.7 | 31.095 | 30.32 | 310210 |
| 1735256400 | 31.02 | 0.28 | 0.91 | 30.56 | 31.07 | 30.36 | 210736 |
| 1735077840 | 30.74 | 0.69 | 2.30 | 30.06 | 30.74 | 29.8 | 170122 |
| 1734997200 | 30.05 | 0.23 | 0.77 | 29.93 | 30.11 | 29.455 | 406897 |
| 1734738000 | 29.82 | 0.75 | 2.58 | 28.77 | 30.08 | 28.285 | 1812800 |
| 1734651600 | 29.07 | -0.56 | -1.89 | 29.9 | 30.34 | 28.91 | 537067 |
| 1734565200 | 29.63 | -1.18 | -3.83 | 31.01 | 31.53 | 29.24 | 391226 |
| 1734478800 | 30.81 | -0.69 | -2.19 | 31.27 | 31.51 | 30.51 | 478158 |
| 1734392400 | 31.5 | -0.64 | -1.99 | 31.7 | 31.755 | 31.1 | 484213 |
| 1734133200 | 32.14 | -0.85 | -2.58 | 32.759999 | 32.9199 | 31.82 | 390274 |
| 1734046800 | 32.99 | -0.37 | -1.11 | 33.17 | 33.38 | 32.659999 | 291509 |
| 1733960400 | 33.36 | 0.03 | 0.09 | 33.69 | 33.69 | 33.02 | 754874 |
| 1733874000 | 33.33 | -0.29 | -0.86 | 33.32 | 33.615 | 32.63 | 353732 |
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
