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 | 13.1 | 40.3076923077 | 32.5 | 45.6 | 32.34 | 115576 | 34.54406304 | CS |
| 4 | 18.74 | 69.7691734922 | 26.86 | 45.6 | 26.49 | 92678 | 32.23460125 | CS |
| 12 | 19.5 | 74.7126436782 | 26.1 | 45.6 | 24.99 | 90692 | 29.18403126 | CS |
| 26 | 24.73 | 118.495448011 | 20.87 | 45.6 | 20 | 79955 | 26.44453108 | CS |
| 52 | 28.6 | 168.235294118 | 17 | 45.6 | 14.31 | 71760 | 22.26940239 | CS |
| 156 | 31.6 | 225.714285714 | 14 | 45.6 | 8 | 66916 | 17.12345875 | CS |
| 260 | 36.45 | 398.360655738 | 9.15 | 45.6 | 5.41 | 90608 | 14.54655052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 45.6 | 9.35 | 25.79 | 38.23 | 45.61 | 37.56 | 405020 |
| 1732232400 | 36.25 | 1.47 | 4.23 | 34.77 | 36.285 | 34.7 | 123132 |
| 1732146000 | 34.78 | 0.31 | 0.90 | 34.49 | 35 | 33.5728 | 162291 |
| 1732059600 | 34.47 | 1.54 | 4.68 | 32.869999 | 34.5 | 32.4564 | 149815 |
| 1731973200 | 32.93 | 0.09 | 0.27 | 32.979999 | 33.46 | 32.93 | 64676 |
| 1731714000 | 32.84 | 0.04 | 0.12 | 32.5 | 33.235 | 32.34 | 77966 |
| 1731627600 | 32.799999 | -0.72 | -2.15 | 33.69 | 33.69 | 32.74 | 50586 |
| 1731541200 | 33.52 | -0.65 | -1.90 | 34.5 | 34.65 | 33.43 | 76542 |
| 1731454800 | 34.17 | 0.28 | 0.83 | 33.72 | 34.7627 | 33.57 | 114227 |
| 1731368400 | 33.89 | 0.1 | 0.30 | 34.02 | 34.7599 | 33.64 | 102037 |
| 1731109200 | 33.79 | 0.56 | 1.69 | 33.29 | 33.8 | 33.0648 | 103028 |
| 1731022800 | 33.229999 | 0.46 | 1.40 | 32.869999 | 33.88 | 32.31 | 104933 |
| 1730936400 | 32.77 | 2.2 | 7.20 | 31.55 | 33.71 | 31.55 | 173972 |
| 1730850000 | 30.57 | 3.12 | 11.37 | 27.45 | 30.81 | 27.44 | 155601 |
| 1730763600 | 27.45 | 0.11 | 0.40 | 27.32 | 27.56 | 27.05 | 85920 |
| 1730500800 | 27.34 | -0.04 | -0.15 | 27.03 | 27.48 | 26.68 | 80265 |
| 1730414400 | 27.38 | 0.1 | 0.37 | 27.35 | 27.63 | 27.14 | 43005 |
| 1730328000 | 27.28 | -0.3 | -1.09 | 27.48 | 27.9 | 27.24 | 42641 |
| 1730241600 | 27.58 | 0.38 | 1.40 | 27.03 | 27.58 | 26.92 | 40854 |
| 1730155200 | 27.2 | 0.62 | 2.33 | 26.49 | 27.305 | 26.49 | 66074 |
| 1729896000 | 26.58 | -0.11 | -0.41 | 26.86 | 27.08 | 26.56 | 36003 |
| 1729809600 | 26.69 | 0.15 | 0.57 | 26.59 | 26.78 | 26.33 | 58034 |
| 1729723200 | 26.54 | -0.08 | -0.30 | 26.5 | 26.615 | 26.31 | 68208 |
| 1729636800 | 26.62 | -0.25 | -0.93 | 26.95 | 26.95 | 26.42 | 72847 |
| 1729550400 | 26.87 | -0.47 | -1.72 | 27.61 | 27.82 | 26.8 | 89190 |
| 1729291200 | 27.34 | -0.42 | -1.51 | 27.75 | 27.89 | 27.1 | 46811 |
| 1729204800 | 27.76 | 0.71 | 2.62 | 27.38 | 28.035 | 27.12 | 62619 |
| 1729118400 | 27.05 | 0.22 | 0.82 | 27.06 | 27.215 | 26.89 | 54907 |
| 1729032000 | 26.83 | 0.75 | 2.88 | 26.14 | 27.39 | 26.14 | 88419 |
| 1728945600 | 26.08 | -0.59 | -2.21 | 26.56 | 26.58 | 25.884 | 63099 |
| 1728686400 | 26.67 | 0.72 | 2.77 | 26.04 | 26.68 | 26.04 | 46183 |
| 1728600000 | 25.95 | -0.48 | -1.82 | 26.07 | 26.39 | 25.63 | 53858 |
| 1728513600 | 26.43 | 0.18 | 0.69 | 26.41 | 26.67 | 26.1301 | 59218 |
| 1728427200 | 26.25 | 0.7 | 2.74 | 25.74 | 26.33 | 25.54 | 69523 |
| 1728340800 | 25.55 | -0.49 | -1.88 | 25.89 | 25.925 | 25.12 | 84121 |
| 1728081600 | 26.04 | 0.45 | 1.76 | 26.28 | 26.64 | 25.9 | 77460 |
| 1727995200 | 25.59 | -0.92 | -3.47 | 26.09 | 26.515 | 24.99 | 152040 |
| 1727908800 | 26.51 | -2.93 | -9.95 | 28.75 | 28.81 | 25.9 | 197809 |
| 1727822400 | 29.44 | -0.25 | -0.84 | 29.6 | 29.76 | 28.82 | 174080 |
| 1727736000 | 29.69 | 1.76 | 6.30 | 27.98 | 29.75 | 27.98 | 213442 |
| 1727476800 | 27.93 | 0.35 | 1.27 | 28.23 | 28.47 | 27.6294 | 68226 |
| 1727390400 | 27.58 | -0.62 | -2.20 | 28.43 | 28.84 | 27.58 | 65035 |
| 1727304000 | 28.2 | 0.44 | 1.59 | 27.54 | 28.3 | 27.31 | 97356 |
| 1727217600 | 27.76 | -0.91 | -3.17 | 28.6 | 28.945 | 27.76 | 76408 |
| 1727131200 | 28.67 | 0.36 | 1.27 | 28.31 | 28.72 | 27.99 | 110556 |
| 1726872000 | 28.31 | -0.94 | -3.21 | 28.99 | 29.1 | 28.31 | 228629 |
| 1726785600 | 29.25 | -0.04 | -0.14 | 29.81 | 29.9 | 28.96 | 92738 |
| 1726699200 | 29.29 | -0.04 | -0.14 | 29.52 | 30.315 | 29.07 | 166259 |
| 1726612800 | 29.33 | 0.03 | 0.10 | 29.72 | 29.7424 | 28.9341 | 63829 |
| 1726526400 | 29.3 | 0.67 | 2.34 | 28.78 | 29.49 | 28.77 | 58999 |
| 1726267200 | 28.63 | 0.7 | 2.51 | 28.06 | 29.36 | 28.06 | 88899 |
| 1726180800 | 27.93 | 0.66 | 2.42 | 27.52 | 28.1199 | 27.36 | 60663 |
| 1726094400 | 27.27 | 0.37 | 1.38 | 26.9 | 27.27 | 26.415 | 58515 |
| 1726008000 | 26.9 | 0.58 | 2.20 | 26.33 | 26.9393 | 26.06 | 55156 |
| 1725921600 | 26.32 | -0.07 | -0.27 | 26.55 | 26.89 | 26.2 | 64934 |
| 1725662400 | 26.39 | -1.08 | -3.93 | 27.47 | 27.72 | 26.11 | 69177 |
| 1725576000 | 27.47 | 1.16 | 4.41 | 26.36 | 28.308 | 26.3 | 190834 |
| 1725489600 | 26.31 | 0.19 | 0.73 | 25.94 | 26.525 | 25.69 | 43520 |
| 1725403200 | 26.12 | -0.5 | -1.88 | 26.78 | 26.78 | 25.885 | 66533 |
| 1725057600 | 26.62 | 0.61 | 2.35 | 26.1 | 26.64 | 26.03 | 39102 |
| 1724971200 | 26.01 | 0.2 | 0.77 | 25.93 | 26.02 | 25.21 | 83058 |
| 1724884800 | 25.81 | 0.21 | 0.82 | 25.57 | 25.98 | 24.87 | 63893 |
| 1724798400 | 25.6 | 0.49 | 1.95 | 25.08 | 25.81 | 24.956 | 51126 |
| 1724712000 | 25.11 | -0.12 | -0.48 | 25.43 | 25.53 | 24.88 | 49850 |
| 1724452800 | 25.23 | 0.67 | 2.73 | 24.96 | 25.28 | 24.55 | 86178 |
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
