We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.66 | 9.5 | 28 | 31.255 | 27.67 | 317526 | 29.36111736 | DR |
| 4 | 3.97 | 14.8744848258 | 26.69 | 31.255 | 26.18 | 221519 | 28.07416733 | DR |
| 12 | 3.71 | 13.7662337662 | 26.95 | 31.255 | 26.18 | 192677 | 27.89303671 | DR |
| 26 | 7.91 | 34.7692307692 | 22.75 | 31.255 | 21.83 | 226744 | 26.16098595 | DR |
| 52 | 27.45 | 855.140186916 | 3.21 | 31.255 | 3.21 | 344607 | 25.58653716 | DR |
| 156 | 27.45 | 855.140186916 | 3.21 | 31.255 | 3.21 | 344607 | 25.58653716 | DR |
| 260 | 27.45 | 855.140186916 | 3.21 | 31.255 | 3.21 | 344607 | 25.58653716 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 30.44 | 0.15 | 0.50 | 30.66 | 31.255 | 30.06 | 492004 |
| 1738280400 | 30.29 | 1.47 | 5.10 | 29.38 | 30.34 | 29.38 | 329564 |
| 1738194000 | 28.82 | 0.62 | 2.20 | 28.2 | 28.82 | 28.2 | 287145 |
| 1738107600 | 28.2 | 0.22 | 0.79 | 27.67 | 28.22 | 27.67 | 311004 |
| 1738021200 | 27.98 | -0.29 | -1.03 | 28 | 28.1 | 27.85 | 203941 |
| 1737762000 | 28.27 | 0.41 | 1.47 | 27.9 | 28.47 | 27.89 | 99483 |
| 1737675600 | 27.86 | 0 | 0.00 | 27.86 | 27.86 | 27.86 | 0 |
| 1737589200 | 27.86 | 0.26 | 0.94 | 27.8 | 28.12 | 27.79 | 211776 |
| 1737502800 | 27.6 | 0.34 | 1.25 | 27.4 | 27.705 | 27.34 | 236547 |
| 1737157200 | 27.26 | -0.13 | -0.47 | 27.37 | 27.41 | 27.12 | 151836 |
| 1737070800 | 27.39 | 0.63 | 2.35 | 27.11 | 27.39 | 26.89 | 171550 |
| 1736984400 | 26.76 | 0.24 | 0.90 | 27.07 | 27.155 | 26.68 | 104752 |
| 1736898000 | 26.52 | 0.13 | 0.49 | 26.47 | 26.75 | 26.375 | 340799 |
| 1736811600 | 26.39 | -0.28 | -1.05 | 26.62 | 26.75 | 26.18 | 128822 |
| 1736552400 | 26.67 | -0.39 | -1.44 | 27.0837 | 27.1844 | 26.64 | 103376 |
| 1736379600 | 27.06 | 0.06 | 0.22 | 26.96 | 27.29 | 26.75 | 388640 |
| 1736293200 | 27 | -0.14 | -0.52 | 27.425 | 27.445 | 26.97 | 109286 |
| 1736206800 | 27.14 | 0.45 | 1.69 | 26.855 | 27.34 | 26.71 | 118341 |
| 1735947600 | 26.69 | -0.66 | -2.41 | 27.08 | 27.1 | 26.64 | 92065 |
| 1735861200 | 27.35 | -0.23 | -0.83 | 27.6982 | 27.75 | 27.26 | 46590 |
| 1735688400 | 27.58 | 0.22 | 0.80 | 27.44 | 27.94 | 27.14 | 227951 |
| 1735602000 | 27.36 | -0.11 | -0.40 | 27.1956 | 27.5441 | 27.03 | 31272 |
| 1735342800 | 27.47 | -0.07 | -0.25 | 27.575 | 27.68 | 27.2922 | 39706 |
| 1735256400 | 27.54 | -0.59 | -2.10 | 27.76 | 27.79 | 27.36 | 96832 |
| 1735077840 | 28.13 | 0.6 | 2.18 | 27.6 | 28.13 | 27.415 | 35879 |
| 1734997200 | 27.53 | -0.22 | -0.79 | 27.85 | 27.885 | 27.195 | 84351 |
| 1734738000 | 27.75 | 0.18 | 0.65 | 27.6443 | 27.9328 | 27.57 | 134108 |
| 1734651600 | 27.57 | 0.07 | 0.25 | 27.51 | 27.78 | 27.36 | 128569 |
| 1734565200 | 27.5 | -0.89 | -3.13 | 28.25 | 28.3 | 27.05 | 270986 |
| 1734478800 | 28.39 | -0.27 | -0.94 | 28.6041 | 28.665 | 28.18 | 226903 |
| 1734392400 | 28.66 | -0.08 | -0.28 | 28.9 | 28.9399 | 28.47 | 171628 |
| 1734133200 | 28.74 | 0.21 | 0.74 | 28.75 | 28.805 | 28.62 | 110292 |
| 1734046800 | 28.53 | -0.1 | -0.35 | 28.555 | 28.82 | 28.48 | 74332 |
| 1733960400 | 28.63 | 0.09 | 0.32 | 28.56 | 28.64 | 28.16 | 167040 |
| 1733874000 | 28.54 | -0.18 | -0.63 | 28.91 | 28.94 | 28 | 241509 |
| 1733787600 | 28.72 | 0.15 | 0.53 | 29.09 | 29.13 | 28.7 | 212707 |
| 1733528400 | 28.57 | 0.19 | 0.67 | 28.71 | 28.9495 | 28.51 | 176717 |
| 1733442000 | 28.38 | 0.57 | 2.05 | 28.47 | 28.65 | 28.05 | 262842 |
| 1733355600 | 27.81 | 0.58 | 2.13 | 27.65 | 28.04 | 27.56 | 314091 |
| 1733269200 | 27.23 | -0.58 | -2.09 | 27.83 | 27.89 | 27.14 | 159213 |
| 1733182800 | 27.81 | 0.08 | 0.29 | 27.5612 | 27.82 | 27.53 | 170891 |
| 1732917840 | 27.73 | -0.21 | -0.75 | 27.75 | 27.94 | 27.6001 | 77617 |
| 1732750800 | 27.94 | 0.89 | 3.29 | 27.31 | 28.095 | 27.305 | 198415 |
| 1732664400 | 27.05 | 0.1 | 0.37 | 27.245 | 27.35 | 26.84 | 117878 |
| 1732578000 | 26.95 | 0.09 | 0.34 | 26.92 | 27.15 | 26.78 | 265437 |
| 1732318800 | 26.86 | -0.85 | -3.07 | 27.1 | 27.1 | 26.24 | 496821 |
| 1732232400 | 27.71 | -0.78 | -2.74 | 28.4 | 28.4 | 27.5 | 319233 |
| 1732146000 | 28.49 | 0.34 | 1.21 | 28.07 | 28.66 | 27.93 | 244213 |
| 1732059600 | 28.15 | 0.32 | 1.15 | 27.69 | 28.2 | 27.66 | 172374 |
| 1731973200 | 27.83 | 0.09 | 0.32 | 27.38 | 27.87 | 27.38 | 109590 |
| 1731714000 | 27.74 | -0.12 | -0.43 | 27.65 | 27.74 | 27.3128 | 183032 |
| 1731627600 | 27.86 | 0.12 | 0.43 | 28.04 | 28.17 | 27.83 | 254925 |
| 1731541200 | 27.74 | 0.74 | 2.74 | 27.01 | 28.005 | 26.98 | 275887 |
| 1731454800 | 27 | -0.02 | -0.07 | 26.6933 | 27.09 | 26.68 | 167924 |
| 1731368400 | 27.02 | -0.25 | -0.92 | 26.86 | 27.08 | 26.69 | 201231 |
| 1731109200 | 27.27 | -0.59 | -2.12 | 27.36 | 27.37 | 26.96 | 161929 |
| 1731022800 | 27.86 | 0.43 | 1.57 | 27.64 | 28.0615 | 27.51 | 462397 |
| 1730936400 | 27.43 | 0.35 | 1.29 | 26.465 | 27.43 | 26.16 | 245145 |
| 1730850000 | 27.08 | -0.03 | -0.11 | 27.14 | 27.15 | 26.81 | 85668 |
| 1730763600 | 27.11 | 0.29 | 1.08 | 26.89 | 27.33 | 26.72 | 160470 |
| 1730500800 | 26.82 | 0.02 | 0.07 | 26.89 | 27.13 | 26.75 | 73103 |
| 1730414400 | 26.8 | -0.3 | -1.11 | 26.75 | 27.12 | 26.72 | 78759 |
| 1730328000 | 27.1 | -0.49 | -1.78 | 26.91 | 27.19 | 26.8167 | 145636 |
| 1730241600 | 27.59 | -0.26 | -0.93 | 27.76 | 27.76 | 27.28 | 140534 |
| 1730155200 | 27.85 | 0.23 | 0.83 | 27.92 | 28.115 | 27.8 | 186698 |
| 1729896000 | 27.62 | -0.02 | -0.07 | 27.7 | 27.79 | 27.54 | 116728 |
| 1729809600 | 27.64 | -0.15 | -0.54 | 27.8 | 27.8 | 27.55 | 148759 |
| 1729723200 | 27.79 | 0.23 | 0.83 | 27.65 | 27.88 | 27.635 | 174241 |
| 1729636800 | 27.56 | 0.37 | 1.36 | 27.585 | 27.62 | 27.24 | 161754 |
| 1729550400 | 27.19 | 0.73 | 2.76 | 26.5 | 27.29 | 26.445 | 335299 |
| 1729291200 | 26.46 | 0.09 | 0.34 | 26.36 | 26.505 | 25.96 | 261162 |
| 1729204800 | 26.37 | -0.1 | -0.38 | 26.51 | 26.51 | 26.02 | 214871 |
| 1729118400 | 26.47 | 0.6 | 2.32 | 25.75 | 26.87 | 25.57 | 247676 |
| 1729032000 | 25.87 | -0.13 | -0.50 | 25.86 | 25.9 | 25.39 | 221133 |
| 1728945600 | 26 | -0.29 | -1.10 | 25.98 | 26.07 | 25.815 | 148927 |
| 1728686400 | 26.29 | 0.28 | 1.08 | 25.99 | 26.3 | 25.81 | 162619 |
| 1728600000 | 26.01 | 0.1 | 0.39 | 25.71 | 26.13 | 25.6201 | 97809 |
| 1728513600 | 25.91 | 0.06 | 0.23 | 25.78 | 25.98 | 25.485 | 227213 |
| 1728427200 | 25.85 | -0.16 | -0.62 | 25.63 | 25.97 | 25.61 | 181121 |
| 1728340800 | 26.01 | 0.31 | 1.21 | 25.44 | 26.01 | 25.44 | 113294 |
| 1728081600 | 25.7 | 0.71 | 2.84 | 25.03 | 26.21 | 24.81 | 82839 |
| 1727995200 | 24.99 | -0.38 | -1.50 | 24.94 | 25.02 | 24.38 | 105832 |
| 1727908800 | 25.37 | -0.61 | -2.35 | 26.01 | 26.01 | 25.22 | 113593 |
| 1727822400 | 25.98 | -0.43 | -1.63 | 26.63 | 26.63 | 25.61 | 123761 |
| 1727735520 | 26.41 | 0.04 | 0.15 | 26.37 | 26.48 | 25.64 | 274928 |
| 1727476800 | 26.37 | -0.22 | -0.83 | 26.85 | 26.94 | 26.35 | 121773 |
| 1727390400 | 26.59 | 0.44 | 1.68 | 26.6 | 26.935 | 26.41 | 158533 |
| 1727304000 | 26.15 | -0.42 | -1.58 | 26.6 | 26.6 | 26.095 | 120376 |
| 1727217600 | 26.57 | 0.35 | 1.33 | 26.65 | 26.74 | 26.425 | 90119 |
| 1727131200 | 26.22 | 0 | 0.00 | 26.05 | 26.29 | 25.87 | 230506 |
| 1726872000 | 26.22 | 0.1 | 0.38 | 26.26 | 26.26 | 25.79 | 68219 |
| 1726785600 | 26.12 | 0.1 | 0.38 | 26.285 | 26.5531 | 25.865 | 177147 |
| 1726699200 | 26.02 | 0.02 | 0.08 | 26.245 | 26.49 | 25.78 | 18734 |
| 1726612800 | 26 | -0.05 | -0.19 | 26.41 | 26.41 | 25.81 | 68534 |
| 1726526400 | 26.05 | 0.46 | 1.80 | 25.75 | 26.37 | 25.51 | 165532 |
| 1726267200 | 25.59 | 0.73 | 2.94 | 25.35 | 25.78 | 25.35 | 144371 |
| 1726180800 | 24.86 | 0.74 | 3.07 | 25.05 | 25.25 | 24.86 | 186136 |
| 1726094400 | 24.12 | 0.38 | 1.60 | 24.02 | 24.43 | 24.02 | 94365 |
| 1726008000 | 23.74 | -0.03 | -0.13 | 23.99 | 24.01 | 23.59 | 97144 |
| 1725921600 | 23.77 | -0.01 | -0.04 | 23.98 | 23.98 | 23.66 | 220614 |
| 1725662400 | 23.78 | -0.62 | -2.54 | 24.59 | 24.69 | 23.61 | 105256 |
| 1725576000 | 24.4 | -0.1 | -0.41 | 24.7 | 24.94 | 24.4 | 122391 |
| 1725489600 | 24.5 | -0.49 | -1.96 | 24.88 | 25.14 | 24.49 | 125364 |
| 1725403200 | 24.99 | -0.51 | -2.00 | 25.6 | 25.61 | 24.88 | 117871 |
| 1725057600 | 25.5 | -0.29 | -1.12 | 25.88 | 26.08 | 25.5 | 470640 |
| 1724971200 | 25.79 | -0.21 | -0.81 | 26.02 | 26.1 | 25.645 | 199856 |
| 1724884800 | 26 | 0.25 | 0.97 | 25.93 | 26 | 25.65 | 170405 |
| 1724798400 | 25.75 | -0.29 | -1.11 | 25.9 | 26.16 | 25.72 | 196332 |
| 1724712000 | 26.04 | 0.21 | 0.81 | 25.52 | 26.11 | 25.52 | 224196 |
| 1724452800 | 25.83 | 0.9 | 3.61 | 25.16 | 26.08 | 25.01 | 255599 |
| 1724366400 | 24.93 | 0.42 | 1.71 | 24.57 | 25 | 24.43 | 409096 |
| 1724280000 | 24.51 | 0.18 | 0.74 | 24.58 | 24.625 | 24.41 | 286069 |
| 1724193600 | 24.33 | -0.01 | -0.04 | 24.24 | 24.46 | 24.24 | 194271 |
| 1724107200 | 24.34 | 0.34 | 1.42 | 24.23 | 24.35 | 24.005 | 297772 |
| 1723848000 | 24 | 0 | 0.00 | 24.16 | 24.42 | 23.82 | 347403 |
| 1723761600 | 24 | 0 | 0.00 | 23.83 | 24.35 | 23.815 | 336902 |
| 1723675200 | 24 | 0 | 0.00 | 24 | 24.17 | 23.6 | 581852 |
| 1723588800 | 24 | -0.37 | -1.52 | 24.3 | 24.41 | 23.86 | 358289 |
| 1723502400 | 24.37 | 0.37 | 1.54 | 24.32 | 24.73 | 23.55 | 114533 |
| 1723243200 | 24 | 0.3 | 1.27 | 22.88 | 24.39 | 22.88 | 145832 |
| 1723156800 | 23.7 | -0.07 | -0.29 | 23.71 | 24.1 | 23.2 | 217745 |
| 1723070400 | 23.77 | 0.2 | 0.85 | 23.91 | 24 | 23.35 | 3959890 |
| 1722984000 | 23.57 | 0.73 | 3.20 | 22.86 | 23.79 | 22.86 | 152828 |
| 1722897600 | 22.84 | -0.79 | -3.34 | 22.75 | 23.09 | 21.83 | 740847 |
| 1722638400 | 23.63 | -0.87 | -3.55 | 24.195 | 24.195 | 23.385 | 607039 |
| 1722552000 | 24.5 | -0.3 | -1.21 | 24.5 | 25.05 | 24.25 | 6132717 |
| 1722465600 | 24.8 | 0.05 | 0.20 | 24.75 | 25.08 | 24.71 | 1741732 |
| 1722379200 | 24.75 | -0.17 | -0.68 | 24.8 | 26.24 | 24.75 | 2736183 |
| 1722292800 | 24.92 | -0.33 | -1.31 | 24.84 | 25.0847 | 23.745 | 1277325 |
| 1722033600 | 25.25 | 0.55 | 2.23 | 24.8 | 25.35 | 24.71 | 1027751 |
| 1721947200 | 24.7 | 21.49 | 669.47 | 24.85 | 25.49 | 24.57 | 3725912 |
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
