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 | -1.28 | -4.31412200876 | 29.67 | 30.11 | 26.78 | 765624 | 28.43421113 | CS |
| 4 | 2.11 | 8.02891933029 | 26.28 | 30.56 | 24.72 | 712795 | 27.89474301 | CS |
| 12 | 4.5149 | 18.91049671 | 23.8751 | 30.56 | 22.81 | 585614 | 26.49577127 | CS |
| 26 | 11.48 | 67.8888231815 | 16.91 | 30.56 | 15.135 | 443480 | 22.65177983 | CS |
| 52 | 12.4 | 77.5484677924 | 15.99 | 30.56 | 13.23 | 516322 | 18.65603768 | CS |
| 156 | 19.33 | 213.355408389 | 9.06 | 30.56 | 5.27 | 312388 | 14.44081761 | CS |
| 260 | 19.11 | 205.926724138 | 9.28 | 30.56 | 2.75 | 263815 | 12.11215746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 28.39 | 1.19 | 4.38 | 27.35 | 28.7 | 27.235 | 895754 |
| 1739490000 | 27.2 | -0.21 | -0.77 | 27.6 | 27.78 | 26.78 | 455950 |
| 1739403600 | 27.41 | -0.52 | -1.86 | 27.56 | 27.87 | 27.24 | 516660 |
| 1739317200 | 27.93 | -1.18 | -4.05 | 28.27 | 28.45 | 27.41 | 1121956 |
| 1739230800 | 29.11 | -0.54 | -1.82 | 29.64 | 29.96 | 28.3 | 833376 |
| 1738971600 | 29.65 | 0.12 | 0.41 | 29.67 | 30.11 | 28.85 | 916940 |
| 1738885200 | 29.53 | 1.14 | 4.02 | 30.55 | 30.56 | 28.65 | 1654602 |
| 1738798800 | 28.39 | -0.56 | -1.93 | 28.81 | 29.04 | 27.7701 | 1120742 |
| 1738712400 | 28.95 | 1.63 | 5.97 | 27.2 | 28.97 | 27.2 | 846574 |
| 1738626000 | 27.32 | -0.11 | -0.40 | 26.61 | 27.69 | 26.32 | 444858 |
| 1738366800 | 27.43 | -0.31 | -1.12 | 27.86 | 27.9999 | 27.11 | 624907 |
| 1738280400 | 27.74 | 1.44 | 5.48 | 26.6 | 27.75 | 26.5 | 827802 |
| 1738194000 | 26.3 | 0.09 | 0.34 | 26.25 | 26.62 | 26.16 | 341445 |
| 1738107600 | 26.21 | 0.46 | 1.79 | 25.95 | 26.5499 | 25.755 | 469501 |
| 1738021200 | 25.75 | -0.71 | -2.68 | 25.66 | 26.12 | 24.72 | 581462 |
| 1737762000 | 26.46 | -0.07 | -0.26 | 26.65 | 26.8343 | 26.21 | 447673 |
| 1737675600 | 26.53 | 0 | 0.00 | 26.53 | 26.53 | 26.53 | 0 |
| 1737589200 | 26.53 | 0.16 | 0.61 | 26.4 | 26.7084 | 26.12 | 323156 |
| 1737502800 | 26.37 | -0.21 | -0.79 | 26.88 | 26.95 | 25.69 | 650121 |
| 1737157200 | 26.58 | 0.58 | 2.23 | 26.28 | 27.0973 | 26.13 | 690790 |
| 1737070800 | 26 | 0.05 | 0.19 | 26.21 | 26.37 | 25.95 | 631492 |
| 1736984400 | 25.95 | 0.13 | 0.50 | 26 | 26.49 | 25.54 | 648485 |
| 1736898000 | 25.82 | 0.56 | 2.22 | 25.56 | 25.95 | 25.19 | 352425 |
| 1736811600 | 25.26 | 0.49 | 1.98 | 24.34 | 25.27 | 24.29 | 405135 |
| 1736552400 | 24.77 | -0.49 | -1.94 | 24.6 | 25.04 | 24.29 | 408310 |
| 1736379600 | 25.26 | -0.47 | -1.83 | 25.44 | 25.55 | 25.18 | 299349 |
| 1736293200 | 25.73 | -0.04 | -0.16 | 25.92 | 25.99 | 24.98 | 291994 |
| 1736206800 | 25.77 | -0.43 | -1.64 | 26.41 | 26.71 | 25.3 | 366711 |
| 1735947600 | 26.2 | 0.79 | 3.11 | 25.51 | 26.24 | 25.3415 | 523154 |
| 1735861200 | 25.41 | -0.3 | -1.17 | 25.82 | 25.92 | 25.1106 | 384003 |
| 1735688400 | 25.71 | -0.16 | -0.62 | 26 | 26.3797 | 25.7 | 476105 |
| 1735602000 | 25.87 | -0.09 | -0.35 | 25.57 | 26.16 | 25.47 | 377889 |
| 1735342800 | 25.96 | -0.57 | -2.15 | 26.35 | 26.43 | 25.7 | 423200 |
| 1735256400 | 26.53 | 0.24 | 0.91 | 26.09 | 26.68 | 25.69 | 279777 |
| 1735077840 | 26.29 | 0.85 | 3.34 | 25.46 | 26.31 | 25.197 | 212854 |
| 1734997200 | 25.44 | 0.15 | 0.59 | 25.25 | 25.58 | 24.86 | 329577 |
| 1734738000 | 25.29 | -0.13 | -0.51 | 24.95 | 25.84 | 24.95 | 583498 |
| 1734651600 | 25.42 | 0.61 | 2.46 | 25.63 | 26.09 | 25.27 | 380245 |
| 1734565200 | 24.81 | -1.4 | -5.34 | 26.75 | 26.75 | 24.54 | 566085 |
| 1734478800 | 26.21 | -0.29 | -1.09 | 26.62 | 26.71 | 25.82 | 360860 |
| 1734392400 | 26.5 | 0.73 | 2.83 | 25.85 | 26.7 | 25.65 | 537043 |
| 1734133200 | 25.77 | -0.28 | -1.07 | 26 | 26.17 | 25.5318 | 458064 |
| 1734046800 | 26.05 | -0.05 | -0.19 | 26.11 | 26.275 | 25.62 | 310691 |
| 1733960400 | 26.1 | -0.02 | -0.08 | 26.07 | 26.65 | 26.04 | 429839 |
| 1733874000 | 26.12 | 0.47 | 1.83 | 25.62 | 26.185 | 25.46 | 404179 |
| 1733787600 | 25.65 | 0.03 | 0.12 | 25.07 | 25.85 | 25.07 | 383638 |
| 1733528400 | 25.62 | 0.18 | 0.71 | 25.68 | 25.9 | 25.41 | 477930 |
| 1733442000 | 25.44 | 0.62 | 2.50 | 24.81 | 25.72 | 24.55 | 730649 |
| 1733355600 | 24.82 | 0.65 | 2.69 | 24.26 | 24.95 | 24.25 | 795034 |
| 1733269200 | 24.17 | -2.27 | -8.59 | 24.825 | 24.96 | 22.81 | 2123341 |
| 1733182800 | 26.44 | 0.57 | 2.20 | 25.88 | 26.64 | 25.5256 | 721365 |
| 1732917840 | 25.87 | -0.17 | -0.65 | 25.77 | 26.235 | 25.465 | 251630 |
| 1732750800 | 26.04 | 0.09 | 0.35 | 26.08 | 26.43 | 25.57 | 268662 |
| 1732664400 | 25.95 | 0.01 | 0.04 | 25.53 | 26.05 | 25.37 | 571739 |
| 1732578000 | 25.94 | 0.56 | 2.21 | 25.69 | 26.13 | 24.94 | 936605 |
| 1732318800 | 25.38 | 1.77 | 7.50 | 24.33 | 25.6 | 23.73 | 1383412 |
| 1732232400 | 23.61 | 3.72 | 18.70 | 22.26 | 24.44 | 22.1 | 1761321 |
| 1732146000 | 19.89 | -0.05 | -0.25 | 19.81 | 20.58 | 19.65 | 675336 |
| 1732059600 | 19.94 | 0.26 | 1.32 | 19.56 | 20 | 19.47 | 189641 |
| 1731973200 | 19.68 | 0.07 | 0.36 | 19.56 | 19.8598 | 19.5 | 263369 |
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
