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 | -0.19 | -0.590245417832 | 32.19 | 34.03 | 31.49 | 11086830 | 32.26794505 | CS |
| 4 | 1.38 | 4.50685826257 | 30.62 | 34.03 | 30.09 | 8194394 | 31.98392392 | CS |
| 12 | 3.465 | 12.1429823024 | 28.535 | 34.03 | 27.98 | 6917835 | 30.50356281 | CS |
| 26 | -2.14 | -6.26830697129 | 34.14 | 34.26 | 27.98 | 5668265 | 31.21568791 | CS |
| 52 | 2.81 | 9.62658444673 | 29.19 | 34.26 | 27.075 | 5723855 | 30.40050417 | CS |
| 156 | 4.76 | 17.4743024963 | 27.24 | 35.69 | 26.4194 | 6820767 | 30.85017606 | CS |
| 260 | 16.5 | 106.451612903 | 15.5 | 35.69 | 9.85 | 6299480 | 29.10439765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 32.25 | 0.7 | 2.22 | 31.71 | 32.25 | 31.51 | 8508199 |
| 1741905600 | 31.55 | -0.54 | -1.68 | 32.04 | 32.508499 | 31.49 | 10462237 |
| 1741819200 | 32.09 | -0.26 | -0.80 | 32.25 | 32.369999 | 31.815 | 10596430 |
| 1741732800 | 32.35 | -0.29 | -0.89 | 32.84 | 32.97 | 32.2 | 12071493 |
| 1741646400 | 32.64 | -0.01 | -0.03 | 32.75 | 34.03 | 32.58 | 11498177 |
| 1741390800 | 32.65 | 0.68 | 2.13 | 32.189999 | 32.77 | 31.8845 | 10805812 |
| 1741304400 | 31.97 | -0.43 | -1.33 | 32.24 | 32.36 | 31.77 | 12085752 |
| 1741218000 | 32.4 | 0.22 | 0.68 | 32.06 | 32.509999 | 31.971 | 5402086 |
| 1741131600 | 32.18 | -0.47 | -1.44 | 32.729999 | 32.93 | 32.17 | 6889601 |
| 1741045200 | 32.65 | 0.16 | 0.49 | 32.49 | 32.939999 | 32.43 | 6389489 |
| 1740786000 | 32.49 | 0.16 | 0.49 | 32.509999 | 32.7 | 32.265 | 9668564 |
| 1740699600 | 32.33 | -0.05 | -0.15 | 32.38 | 32.509999 | 32.08 | 6158508 |
| 1740613200 | 32.38 | -0.24 | -0.74 | 32.619999 | 32.689999 | 32.229999 | 4760134 |
| 1740526800 | 32.619999 | 0.67 | 2.10 | 32.159999 | 32.735 | 32.159999 | 7876324 |
| 1740440400 | 31.95 | 0.67 | 2.14 | 31.28 | 32.159999 | 30.95 | 11642029 |
| 1740181200 | 31.28 | 0.52 | 1.69 | 30.84 | 31.41 | 30.71 | 8771595 |
| 1740094800 | 30.76 | 0.28 | 0.92 | 30.46 | 30.79 | 30.42 | 4578004 |
| 1740008400 | 30.48 | 0.12 | 0.40 | 30.2 | 30.59 | 30.09 | 6814086 |
| 1739922000 | 30.36 | -0.01 | -0.03 | 30.38 | 30.535 | 30.18 | 4432121 |
| 1739576400 | 30.37 | -0.06 | -0.20 | 30.62 | 30.87 | 30.37 | 4791053 |
| 1739490000 | 30.43 | 0.64 | 2.15 | 29.88 | 30.505 | 29.75 | 4549224 |
| 1739403600 | 29.79 | -0.21 | -0.70 | 29.56 | 29.87 | 29.49 | 5956827 |
| 1739317200 | 30 | 0.05 | 0.17 | 29.85 | 30.04 | 29.66 | 6094270 |
| 1739230800 | 29.95 | -0.16 | -0.53 | 30.12 | 30.15 | 29.81 | 6162174 |
| 1738971600 | 30.11 | -0.02 | -0.07 | 30.13 | 30.22 | 29.885 | 5645890 |
| 1738885200 | 30.13 | 0.21 | 0.70 | 30.1 | 30.17 | 29.79 | 3477316 |
| 1738798800 | 29.92 | 0.12 | 0.40 | 30.03 | 30.105 | 29.8 | 3581778 |
| 1738712400 | 29.8 | 0.01 | 0.03 | 29.55 | 29.92 | 29.4963 | 3919322 |
| 1738626000 | 29.79 | 0.02 | 0.07 | 29.51 | 29.87 | 29.22 | 5731964 |
| 1738366800 | 29.77 | -0.07 | -0.23 | 29.74 | 29.945 | 29.57 | 5283590 |
| 1738280400 | 29.84 | 0.2 | 0.67 | 29.93 | 30.1168 | 29.45 | 5731509 |
| 1738194000 | 29.64 | -0.37 | -1.23 | 30.09 | 30.1 | 29.38 | 4101942 |
| 1738107600 | 30.01 | -0.54 | -1.77 | 30.39 | 30.6 | 30 | 4137724 |
| 1738021200 | 30.55 | 0.95 | 3.21 | 29.87 | 30.6456 | 29.84 | 6167069 |
| 1737762000 | 29.6 | 0.15 | 0.51 | 29.29 | 29.8 | 29.26 | 6595540 |
| 1737675600 | 29.45 | 0 | 0.00 | 29.45 | 29.45 | 29.45 | 0 |
| 1737589200 | 29.45 | -0.81 | -2.68 | 30 | 30.075 | 29.4 | 5762774 |
| 1737502800 | 30.26 | 0.91 | 3.10 | 29.47 | 30.36 | 29.4624 | 10961260 |
| 1737157200 | 29.35 | 0.07 | 0.24 | 29.33 | 29.52 | 29.185 | 10787785 |
| 1737070800 | 29.28 | 0.52 | 1.81 | 28.75 | 29.29 | 28.74 | 4811615 |
| 1736984400 | 28.76 | -0.21 | -0.72 | 29.6 | 29.68 | 28.625 | 8143490 |
| 1736898000 | 28.97 | 0.24 | 0.84 | 28.77 | 29.03 | 28.67 | 6629811 |
| 1736811600 | 28.73 | 0.52 | 1.84 | 28.28 | 28.79 | 28.17 | 5432222 |
| 1736552400 | 28.21 | -0.62 | -2.15 | 28.35 | 28.43 | 27.98 | 7280522 |
| 1736379600 | 28.83 | -0.42 | -1.44 | 29.13 | 29.14 | 28.56 | 8640442 |
| 1736293200 | 29.25 | -0.31 | -1.05 | 29.69 | 29.932532 | 29.045 | 6369404 |
| 1736206800 | 29.56 | 0.1 | 0.34 | 29.5 | 29.765 | 29.39 | 16908258 |
| 1735947600 | 29.46 | 0.47 | 1.62 | 29.08 | 29.565 | 28.85 | 6047205 |
| 1735861200 | 28.99 | -0.22 | -0.75 | 29.34 | 29.36 | 28.9 | 5553661 |
| 1735688400 | 29.21 | 0.2 | 0.69 | 29.12 | 29.21 | 28.845 | 5768923 |
| 1735602000 | 29.01 | 0.07 | 0.24 | 28.735 | 29.06 | 28.555 | 4013007 |
| 1735342800 | 28.94 | -0.19 | -0.65 | 29.04 | 29.32 | 28.845 | 3296050 |
| 1735256400 | 29.13 | -0.11 | -0.38 | 29 | 29.27 | 28.92 | 3147229 |
| 1735077840 | 29.24 | 0.26 | 0.90 | 28.91 | 29.255 | 28.83 | 2029784 |
| 1734997200 | 28.98 | 0.19 | 0.66 | 28.66 | 29.145 | 28.64 | 6195077 |
| 1734738000 | 28.79 | 0.52 | 1.84 | 28.535 | 29.11 | 28.4439 | 12954959 |
| 1734651600 | 28.27 | -0.64 | -2.21 | 28.825 | 29.17 | 28.22 | 7104844 |
| 1734565200 | 28.91 | -1.14 | -3.79 | 29.975 | 30.25 | 28.88 | 6211111 |
| 1734478800 | 30.05 | -0.88 | -2.85 | 30.295 | 30.415 | 30 | 9201426 |
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
