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 | -1.1195 | -3.99964272955 | 27.99 | 28.46 | 26.87 | 856736 | 27.7658903 | CS |
| 4 | -1.1295 | -4.03392857143 | 28 | 29.48 | 26.87 | 703979 | 28.45351127 | CS |
| 12 | -3.8495 | -12.5309244792 | 30.72 | 31.64 | 26.04 | 800869 | 28.79434424 | CS |
| 26 | 1.6405 | 6.50217994451 | 25.23 | 31.705 | 24.76 | 775898 | 28.43040292 | CS |
| 52 | 3.9305 | 17.1338273758 | 22.94 | 31.705 | 21.21 | 659463 | 26.84741544 | CS |
| 156 | 1.7705 | 7.05378486056 | 25.1 | 31.705 | 17.69 | 680122 | 25.02419125 | CS |
| 260 | 1.7705 | 7.05378486056 | 25.1 | 31.705 | 17.69 | 680122 | 25.02419125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 26.87 | -0.52 | -1.90 | 27.14 | 27.48 | 26.72 | 6932163 |
| 1734651600 | 27.39 | 0.12 | 0.44 | 27.5945 | 27.68 | 27.02 | 1264223 |
| 1734565200 | 27.27 | -0.77 | -2.75 | 28.24 | 28.46 | 27.16 | 830749 |
| 1734478800 | 28.04 | -0.2 | -0.71 | 27.91 | 28.14 | 27.631 | 829892 |
| 1734392400 | 28.24 | -0.03 | -0.11 | 27.92 | 28.46 | 27.83 | 843441 |
| 1734133200 | 28.27 | 0.05 | 0.18 | 27.99 | 28.37 | 27.9 | 515373 |
| 1734046800 | 28.22 | -0.52 | -1.81 | 28.67 | 28.755 | 28.21 | 670502 |
| 1733960400 | 28.74 | 0.31 | 1.09 | 28.775 | 28.82 | 28.44 | 622232 |
| 1733874000 | 28.43 | 0.15 | 0.53 | 28.27 | 28.665 | 28 | 542091 |
| 1733787600 | 28.28 | 0 | 0.00 | 28.37 | 28.9 | 28.2 | 510510 |
| 1733528400 | 28.28 | -0.47 | -1.63 | 28.7 | 28.71 | 27.98 | 485472 |
| 1733442000 | 28.75 | 0.02 | 0.07 | 28.71 | 29.07 | 28.54 | 1459666 |
| 1733355600 | 28.73 | -0.49 | -1.68 | 29.105 | 29.385 | 28.6 | 935651 |
| 1733269200 | 29.22 | -0.12 | -0.41 | 29.44 | 29.44 | 29 | 411650 |
| 1733182800 | 29.34 | 0.39 | 1.35 | 29 | 29.48 | 28.72 | 531853 |
| 1732917840 | 28.95 | -0.19 | -0.65 | 29.29 | 29.48 | 28.81 | 307969 |
| 1732750800 | 29.14 | 0 | 0.00 | 29.15 | 29.47 | 28.89 | 500925 |
| 1732664400 | 29.14 | 0.16 | 0.55 | 28.68 | 29.27 | 28.655 | 821037 |
| 1732578000 | 28.98 | 0.26 | 0.91 | 29.17 | 29.48 | 28.97 | 869692 |
| 1732318800 | 28.72 | 0.7 | 2.50 | 28 | 28.86 | 28 | 422671 |
| 1732232400 | 28.02 | 0 | 0.00 | 28.3799 | 28.3799 | 27.95 | 495600 |
| 1732146000 | 28.02 | 0.22 | 0.79 | 27.925 | 28.035 | 27.66 | 928090 |
| 1732059600 | 27.8 | 0.03 | 0.11 | 27.65 | 27.92 | 27.56 | 779534 |
| 1731973200 | 27.77 | -0.08 | -0.29 | 28.02 | 28.27 | 27.76 | 675254 |
| 1731714000 | 27.85 | 0.02 | 0.07 | 28.23 | 28.23 | 27.605 | 357959 |
| 1731627600 | 27.83 | -0.02 | -0.07 | 27.9 | 27.94 | 27.52 | 444934 |
| 1731541200 | 27.85 | -0.29 | -1.03 | 28.155 | 28.23 | 27.8 | 484268 |
| 1731454800 | 28.14 | -0.21 | -0.74 | 28.47 | 28.75 | 28.095 | 616336 |
| 1731368400 | 28.35 | 0.36 | 1.29 | 28.12 | 28.61 | 28.12 | 406264 |
| 1731109200 | 27.99 | -0.26 | -0.92 | 28.1 | 28.39 | 27.9 | 539189 |
| 1731022800 | 28.25 | -0.37 | -1.29 | 28.46 | 28.58 | 28.12 | 547701 |
| 1730936400 | 28.62 | 1.87 | 6.99 | 28.305 | 29.12 | 27.4 | 1457831 |
| 1730850000 | 26.75 | 0.38 | 1.44 | 26.35 | 26.84 | 26.25 | 523501 |
| 1730763600 | 26.37 | 0.09 | 0.34 | 26.12 | 26.55 | 26.1 | 616807 |
| 1730500800 | 26.28 | 0.13 | 0.50 | 26.45 | 26.89 | 26.15 | 784310 |
| 1730414400 | 26.15 | -0.32 | -1.21 | 26.46 | 26.82 | 26.15 | 773341 |
| 1730328000 | 26.47 | 0.25 | 0.95 | 26.135 | 26.99 | 26.1 | 1476586 |
| 1730241600 | 26.22 | -0.32 | -1.21 | 26.16 | 26.78 | 26.04 | 995561 |
| 1730155200 | 26.54 | 0.14 | 0.53 | 26.07 | 26.845 | 26.07 | 1631963 |
| 1729896000 | 26.4 | -4.94 | -15.76 | 27.3 | 29.37 | 26.375 | 3062792 |
| 1729809600 | 31.34 | 0.32 | 1.03 | 31.07 | 31.36 | 30.93 | 668361 |
| 1729723200 | 31.02 | -0.35 | -1.12 | 31.03 | 31.44 | 30.89 | 883103 |
| 1729636800 | 31.37 | 0.32 | 1.03 | 31.1 | 31.64 | 30.97 | 846822 |
| 1729550400 | 31.05 | 0 | 0.00 | 31.17 | 31.19 | 30.82 | 715688 |
| 1729291200 | 31.05 | 0.39 | 1.27 | 30.7 | 31.29 | 30.63 | 662556 |
| 1729204800 | 30.66 | -0.55 | -1.76 | 31.23 | 31.275 | 30.54 | 573456 |
| 1729118400 | 31.21 | 0.59 | 1.93 | 30.65 | 31.5 | 30.61 | 967476 |
| 1729032000 | 30.62 | -0.02 | -0.07 | 30.15 | 30.9398 | 30.11 | 918383 |
| 1728945600 | 30.64 | -0.11 | -0.36 | 30.63 | 31.06 | 30.51 | 791407 |
| 1728686400 | 30.75 | 0.6 | 1.99 | 30.28 | 30.7524 | 30.28 | 553391 |
| 1728600000 | 30.15 | -0.55 | -1.79 | 30.575 | 30.67 | 30.07 | 440807 |
| 1728513600 | 30.7 | 0.3 | 0.99 | 30.24 | 30.97 | 30.13 | 1389680 |
| 1728427200 | 30.4 | -0.28 | -0.91 | 30.48 | 30.56 | 30.04 | 688536 |
| 1728340800 | 30.68 | -0.34 | -1.10 | 31.05 | 31.05 | 30.39 | 1208467 |
| 1728081600 | 31.02 | 0.24 | 0.78 | 30.95 | 31.17 | 30.86 | 764390 |
| 1727995200 | 30.78 | -0.14 | -0.45 | 30.905 | 31.045 | 30.55 | 713158 |
| 1727908800 | 30.92 | 0.13 | 0.42 | 31.07 | 31.28 | 30.66 | 866715 |
| 1727822400 | 30.79 | -0.12 | -0.39 | 30.6 | 31.04 | 30.53 | 826630 |
| 1727735520 | 30.91 | 0.1 | 0.32 | 30.81 | 31.02 | 30.6 | 636032 |
| 1727476800 | 30.81 | 0.31 | 1.02 | 30.72 | 31.215 | 30.67 | 1162789 |
| 1727390400 | 30.5 | 0.08 | 0.26 | 30.23 | 30.63 | 30.0801 | 1559349 |
| 1727304000 | 30.42 | -0.49 | -1.59 | 30.95 | 30.95 | 30.41 | 1272807 |
| 1727217600 | 30.91 | 0.19 | 0.62 | 31.08 | 31.56 | 30.84 | 850893 |
| 1727131200 | 30.72 | -0.68 | -2.17 | 31.09 | 31.6 | 30.44 | 2079230 |
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
