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 | -1.76 | -5.65371024735 | 31.13 | 31.265 | 28.955 | 1143498 | 30.43832419 | CS |
| 4 | -3.47 | -10.5663824604 | 32.84 | 32.84 | 28.955 | 1073265 | 30.69701848 | CS |
| 12 | -9.61 | -24.653668548 | 38.98 | 39.33 | 28.955 | 1178729 | 34.39239264 | CS |
| 26 | -7.76 | -20.8995421492 | 37.13 | 41.84 | 28.955 | 935013 | 36.55114934 | CS |
| 52 | -17.71 | -37.6168224299 | 47.08 | 48.19 | 28.955 | 839013 | 38.17971261 | CS |
| 156 | -19.86 | -40.3412553321 | 49.23 | 64.55 | 28.955 | 517036 | 41.70199773 | CS |
| 260 | -20.41 | -41.0004017678 | 49.78 | 64.55 | 28.955 | 497523 | 43.01022854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 29.37 | 0.37 | 1.28 | 29 | 29.46 | 28.89 | 1002405 |
| 1736552400 | 29 | -1.53 | -5.01 | 29.72 | 29.76 | 28.955 | 944142 |
| 1736379600 | 30.53 | -0.52 | -1.67 | 30.82 | 30.82 | 30.385 | 1214202 |
| 1736293200 | 31.05 | 0.28 | 0.91 | 30.78 | 31.265 | 30.76 | 1590919 |
| 1736206800 | 30.77 | -0.07 | -0.23 | 31.13 | 31.22 | 30.69 | 824729 |
| 1735947600 | 30.84 | 0.46 | 1.51 | 30.17 | 31.06 | 30.09 | 778885 |
| 1735861200 | 30.38 | -0.35 | -1.14 | 30.75 | 30.98 | 30.34 | 626964 |
| 1735688400 | 30.73 | 0.27 | 0.89 | 30.47 | 30.915 | 30.4 | 577392 |
| 1735602000 | 30.46 | 0.1 | 0.33 | 30.13 | 30.56 | 29.9082 | 954373 |
| 1735342800 | 30.36 | -0.29 | -0.95 | 30.52 | 30.52 | 30.055 | 1087676 |
| 1735256400 | 30.65 | 0.16 | 0.52 | 30.37 | 30.73 | 30.32 | 719865 |
| 1735077840 | 30.49 | -0.06 | -0.20 | 30.47 | 30.6041 | 30.2206 | 357306 |
| 1734997200 | 30.55 | -0.2 | -0.65 | 30.6 | 30.66 | 30.19 | 840850 |
| 1734738000 | 30.75 | 0.36 | 1.18 | 30.355 | 30.94 | 30.355 | 1672647 |
| 1734651600 | 30.39 | -0.37 | -1.20 | 30.725 | 31.03 | 30.365 | 1498597 |
| 1734565200 | 30.76 | -0.91 | -2.87 | 31.54 | 31.67 | 30.73 | 2495282 |
| 1734478800 | 31.67 | -0.22 | -0.69 | 31.52 | 31.91 | 31.4 | 769957 |
| 1734392400 | 31.89 | -1.5 | -4.49 | 32.84 | 32.84 | 31.89 | 1291713 |
| 1734133200 | 33.39 | -0.32 | -0.95 | 33.53 | 33.57 | 33.1 | 2420075 |
| 1734046800 | 33.71 | -0.49 | -1.43 | 34.05 | 34.13 | 33.515 | 1809930 |
| 1733960400 | 34.2 | -0.33 | -0.96 | 34.31 | 34.34 | 33.8 | 1394019 |
| 1733874000 | 34.53 | -0.05 | -0.14 | 34.56 | 34.77 | 34.275 | 1956721 |
| 1733787600 | 34.58 | -0.57 | -1.62 | 34.81 | 35.53 | 34.54 | 3854380 |
| 1733528400 | 35.15 | -0.96 | -2.66 | 36.04 | 36.08 | 34.835 | 789779 |
| 1733442000 | 36.11 | 0.08 | 0.22 | 36.14 | 36.28 | 35.99 | 417705 |
| 1733355600 | 36.03 | 0.19 | 0.53 | 35.98 | 36.1 | 35.53 | 611254 |
| 1733269200 | 35.84 | -0.01 | -0.03 | 36.03 | 36.1 | 35.56 | 501508 |
| 1733182800 | 35.85 | 0.11 | 0.31 | 35.76 | 36.02 | 35.3 | 3896772 |
| 1732917840 | 35.74 | 0.23 | 0.65 | 35.57 | 35.76 | 35.425 | 293928 |
| 1732750800 | 35.51 | 0.12 | 0.34 | 35.36 | 35.84 | 35.31 | 826502 |
| 1732664400 | 35.39 | -0.49 | -1.37 | 35.455 | 35.74 | 34.99 | 597430 |
| 1732578000 | 35.88 | 0.5 | 1.41 | 35.495 | 36.1 | 35.485 | 954678 |
| 1732318800 | 35.38 | 0.17 | 0.48 | 35.22 | 35.48 | 35.17 | 1042141 |
| 1732232400 | 35.21 | -0.08 | -0.23 | 35.23 | 35.28 | 34.95 | 794825 |
| 1732146000 | 35.29 | -0.5 | -1.40 | 35.79 | 35.79 | 35.2 | 601275 |
| 1732059600 | 35.79 | 0.08 | 0.22 | 35.52 | 35.8 | 35.4 | 509916 |
| 1731973200 | 35.71 | -0.04 | -0.11 | 35.76 | 36.21 | 35.58 | 529059 |
| 1731714000 | 35.75 | -0.38 | -1.05 | 36.0101 | 36.14 | 35.64 | 538423 |
| 1731627600 | 36.13 | 0.15 | 0.42 | 36.36 | 36.51 | 35.97 | 741364 |
| 1731541200 | 35.98 | 0.19 | 0.53 | 35.74 | 36 | 35.58 | 1279414 |
| 1731454800 | 35.79 | -0.05 | -0.14 | 35.67 | 35.825 | 35.17 | 589650 |
| 1731368400 | 35.84 | -0.48 | -1.32 | 36.4 | 36.48 | 35.815 | 3665793 |
| 1731109200 | 36.32 | -0.44 | -1.20 | 36.58 | 36.76 | 36.29 | 4132883 |
| 1731022800 | 36.76 | 0.18 | 0.49 | 36.67 | 37.005 | 36.27 | 1282146 |
| 1730936400 | 36.58 | -0.71 | -1.90 | 36.77 | 37.05 | 36.325 | 1095623 |
| 1730850000 | 37.29 | 0.63 | 1.72 | 36.65 | 37.415 | 36.35 | 1321549 |
| 1730763600 | 36.66 | 0.58 | 1.61 | 36.28 | 36.84 | 35.94 | 1453029 |
| 1730500800 | 36.08 | -0.24 | -0.66 | 36.54 | 36.585 | 35.96 | 506215 |
| 1730414400 | 36.32 | -0.52 | -1.41 | 36.64 | 36.685 | 36.31 | 757635 |
| 1730328000 | 36.84 | 0.54 | 1.49 | 36.2 | 36.955 | 36.1 | 885436 |
| 1730241600 | 36.3 | -1.01 | -2.71 | 37.31 | 37.31 | 36.005 | 1001005 |
| 1730155200 | 37.31 | 0.17 | 0.46 | 37.48 | 37.5893 | 37.23 | 993701 |
| 1729896000 | 37.14 | -0.85 | -2.24 | 38 | 38.19 | 37.115 | 985767 |
| 1729809600 | 37.99 | -1.24 | -3.16 | 39.3 | 39.3 | 37.67 | 840081 |
| 1729723200 | 39.23 | 0.19 | 0.49 | 39.15 | 39.27 | 38.79 | 579431 |
| 1729636800 | 39.04 | -0.07 | -0.18 | 39.22 | 39.33 | 38.6912 | 660765 |
| 1729550400 | 39.11 | 0.04 | 0.10 | 38.98 | 39.23 | 38.77 | 651526 |
| 1729291200 | 39.07 | 0.4 | 1.03 | 38.8 | 39.12 | 38.75 | 498285 |
| 1729204800 | 38.67 | 0.44 | 1.15 | 38.15 | 38.71 | 38.1 | 596815 |
| 1729118400 | 38.23 | -0.01 | -0.03 | 38.28 | 38.63 | 38.125 | 544423 |
| 1729032000 | 38.24 | 0.25 | 0.66 | 38.13 | 38.44 | 37.99 | 685031 |
| 1728945600 | 37.99 | -0.12 | -0.31 | 38.11 | 38.17 | 37.985 | 227348 |
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
