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 | 0.72 | 2.71186440678 | 26.55 | 27.98 | 25.7 | 5924320 | 26.80772159 | CS |
| 4 | -1.34 | -4.683677036 | 28.61 | 29.4 | 25.7 | 4898688 | 27.31480739 | CS |
| 12 | 0.04 | 0.146896804994 | 27.23 | 29.4 | 25.5438 | 5479322 | 27.40745886 | CS |
| 26 | 0.53 | 1.98204936425 | 26.74 | 29.74 | 25.485 | 6967361 | 27.58783142 | CS |
| 52 | -0.18 | -0.655737704918 | 27.45 | 30.06 | 21.81 | 8314947 | 26.20926017 | CS |
| 156 | 10.61 | 63.6854741897 | 16.66 | 33.42 | 14.2937 | 12562510 | 24.56658614 | CS |
| 260 | 15.62 | 134.077253219 | 11.65 | 33.42 | 3.02 | 17846801 | 14.90793931 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 27.27 | -0.43 | -1.55 | 27.8 | 27.84 | 26.97 | 7521542 |
| 1730414400 | 27.7 | 1.62 | 6.21 | 26.81 | 27.98 | 26.685 | 13170890 |
| 1730328000 | 26.08 | 0.2 | 0.77 | 26.06 | 26.18 | 25.9 | 4421887 |
| 1730241600 | 25.88 | -0.23 | -0.88 | 26.1 | 26.26 | 25.84 | 4248476 |
| 1730155200 | 26.11 | -0.35 | -1.32 | 25.71 | 26.155 | 25.62 | 3979431 |
| 1729896000 | 26.46 | 0.06 | 0.23 | 26.55 | 26.68 | 26.36 | 4692774 |
| 1729809600 | 26.4 | -0.05 | -0.19 | 26.57 | 26.655 | 26.154 | 2373878 |
| 1729723200 | 26.45 | -0.16 | -0.60 | 26.42 | 26.61 | 26.25 | 3849318 |
| 1729636800 | 26.61 | 0.06 | 0.23 | 26.7 | 26.79 | 26.505 | 3702248 |
| 1729550400 | 26.55 | -0.17 | -0.64 | 27 | 27.04 | 26.49 | 4142602 |
| 1729291200 | 26.72 | -0.2 | -0.74 | 26.86 | 26.96 | 26.5 | 4816533 |
| 1729204800 | 26.92 | 0.34 | 1.28 | 26.63 | 26.93 | 26.57 | 5216422 |
| 1729118400 | 26.58 | -0.07 | -0.26 | 26.78 | 26.86 | 26.56 | 4843680 |
| 1729032000 | 26.65 | -1.09 | -3.93 | 26.92 | 27.1211 | 26.63 | 4937598 |
| 1728945600 | 27.74 | -0.32 | -1.14 | 27.8 | 27.98 | 27.6 | 3870844 |
| 1728686400 | 28.06 | -0.27 | -0.95 | 28.2 | 28.335 | 28.04 | 5417602 |
| 1728600000 | 28.33 | 0.19 | 0.68 | 28.35 | 28.58 | 28.065 | 4867602 |
| 1728513600 | 28.14 | 0.03 | 0.11 | 27.82 | 28.285 | 27.74 | 3735874 |
| 1728427200 | 28.11 | -0.98 | -3.37 | 28.69 | 28.69 | 27.94 | 5738830 |
| 1728340800 | 29.09 | 0.1 | 0.34 | 29.02 | 29.4 | 28.99 | 7734703 |
| 1728081600 | 28.99 | 0.45 | 1.58 | 28.79 | 29.02 | 28.41 | 4121846 |
| 1727995200 | 28.54 | 0.57 | 2.04 | 27.99 | 28.54 | 27.81 | 4626044 |
| 1727908800 | 27.97 | 0.33 | 1.19 | 28.15 | 28.23 | 27.522 | 4686399 |
| 1727822400 | 27.64 | 1.01 | 3.79 | 26.35 | 27.75 | 26.29 | 6199534 |
| 1727736000 | 26.63 | 0.15 | 0.57 | 26.34 | 26.74 | 26.27 | 4448401 |
| 1727476800 | 26.48 | 0.61 | 2.36 | 26 | 26.54 | 25.965 | 4286261 |
| 1727390400 | 25.87 | -0.87 | -3.25 | 26.14 | 26.35 | 25.805 | 8685523 |
| 1727304000 | 26.74 | -0.84 | -3.05 | 27.5 | 27.56 | 26.74 | 5299379 |
| 1727217600 | 27.58 | -0.19 | -0.68 | 28.21 | 28.23 | 27.57 | 3960096 |
| 1727131200 | 27.77 | -0.16 | -0.57 | 27.92 | 28.06 | 27.2401 | 6558128 |
| 1726872000 | 27.93 | 0.04 | 0.14 | 27.99 | 28.18 | 27.7099 | 15232724 |
| 1726785600 | 27.89 | 0.46 | 1.68 | 27.89 | 28.12 | 27.63 | 6744044 |
| 1726699200 | 27.43 | 0.07 | 0.26 | 27.17 | 27.79 | 27.17 | 6908802 |
| 1726612800 | 27.36 | 0.7 | 2.63 | 26.62 | 27.4099 | 26.605 | 5331776 |
| 1726526400 | 26.66 | 0.53 | 2.03 | 26.4 | 26.72 | 26.35 | 6215125 |
| 1726267200 | 26.13 | 0.15 | 0.58 | 26.13 | 26.34 | 26.055 | 4288074 |
| 1726180800 | 25.98 | 0.09 | 0.35 | 25.88 | 26.135 | 25.735 | 5568846 |
| 1726094400 | 25.89 | -0.33 | -1.26 | 26.2 | 26.25 | 25.5438 | 5878119 |
| 1726008000 | 26.22 | -0.41 | -1.54 | 26.65 | 26.67 | 26.04 | 7015863 |
| 1725921600 | 26.63 | -0.09 | -0.34 | 26.73 | 26.91 | 26.62 | 5160529 |
| 1725662400 | 26.72 | -0.35 | -1.29 | 27.09 | 27.36 | 26.645 | 5613706 |
| 1725576000 | 27.07 | -0.28 | -1.02 | 27.57 | 27.6 | 27.05 | 5101572 |
| 1725489600 | 27.35 | -0.36 | -1.30 | 27.89 | 28.0751 | 27.3201 | 6540789 |
| 1725403200 | 27.71 | -0.94 | -3.28 | 28.12 | 28.2 | 27.49 | 7215882 |
| 1725057600 | 28.65 | -0.2 | -0.69 | 28.48 | 28.74 | 28.33 | 7338691 |
| 1724971200 | 28.85 | 0.59 | 2.09 | 28.44 | 29.045 | 28.26 | 4460831 |
| 1724884800 | 28.26 | -0.07 | -0.25 | 28.13 | 28.29 | 27.905 | 4321683 |
| 1724798400 | 28.33 | -0.27 | -0.94 | 28.55 | 28.67 | 28.26 | 4988960 |
| 1724712000 | 28.6 | 0.51 | 1.82 | 28.57 | 28.99 | 28.48 | 5889456 |
| 1724452800 | 28.09 | 0.42 | 1.52 | 27.89 | 28.11 | 27.81 | 3959768 |
| 1724366400 | 27.67 | 0.04 | 0.14 | 27.68 | 27.87 | 27.61 | 5110801 |
| 1724280000 | 27.63 | -0.16 | -0.58 | 27.92 | 28 | 27.47 | 6834225 |
| 1724193600 | 27.79 | -0.59 | -2.08 | 28.26 | 28.31 | 27.53 | 6982030 |
| 1724107200 | 28.38 | 0.22 | 0.78 | 28.19 | 28.57 | 28.17 | 3684469 |
| 1723848000 | 28.16 | 0 | 0.00 | 27.88 | 28.23 | 27.835 | 3530735 |
| 1723761600 | 28.16 | 0.51 | 1.84 | 27.8 | 28.2 | 27.765 | 5069168 |
| 1723675200 | 27.65 | 0.23 | 0.84 | 27.47 | 27.81 | 27.41 | 6254577 |
| 1723588800 | 27.42 | -0.44 | -1.58 | 27.54 | 27.57 | 27.3 | 4946324 |
| 1723502400 | 27.86 | 0.56 | 2.05 | 27.44 | 27.91 | 27.39 | 5999361 |
| 1723243200 | 27.3 | 0.03 | 0.11 | 27.23 | 27.44 | 26.96 | 6640823 |
| 1723156800 | 27.27 | 0.41 | 1.53 | 27.19 | 27.376 | 26.88 | 4903904 |
| 1723070400 | 26.86 | 0.26 | 0.98 | 27.02 | 27.285 | 26.84 | 5978917 |
| 1722984000 | 26.6 | 0.21 | 0.80 | 26.34 | 26.79 | 26.23 | 5211719 |
| 1722897600 | 26.39 | -0.26 | -0.98 | 26 | 26.55 | 25.74 | 6972819 |
| 1722638400 | 26.65 | -0.76 | -2.77 | 27.14 | 27.2 | 26.22 | 8304561 |
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
