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 | 0.08 | 0.285103349964 | 28.06 | 29.15 | 27.11 | 230362 | 28.13858547 | CS |
| 4 | -2.36 | -7.73770491803 | 30.5 | 32.09 | 25.91 | 307086 | 28.49469578 | CS |
| 12 | 1.64 | 6.18867924528 | 26.5 | 32.89 | 25.09 | 327365 | 28.59729401 | CS |
| 26 | 6.03 | 27.2727272727 | 22.11 | 32.89 | 18.67 | 309345 | 25.38088746 | CS |
| 52 | 1.49 | 5.59099437148 | 26.65 | 32.89 | 15.72 | 283471 | 24.14889841 | CS |
| 156 | 4.3 | 18.0369127517 | 23.84 | 32.89 | 10.54 | 284201 | 20.68522111 | CS |
| 260 | 7.43 | 35.8763882183 | 20.71 | 32.89 | 8.4 | 252333 | 20.39645473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 28.14 | -0.65 | -2.26 | 28.37 | 28.48 | 27.83 | 216296 |
| 1718919600 | 28.79 | 1.12 | 4.05 | 28.5 | 29.15 | 28.3 | 377548 |
| 1718833200 | 27.67 | -0.13 | -0.47 | 27.77 | 27.95 | 27.41 | 77489 |
| 1718746800 | 27.8 | -0.04 | -0.14 | 27.71 | 28.02 | 27.49 | 177523 |
| 1718660400 | 27.84 | -0.02 | -0.07 | 27.67 | 28.18 | 27.11 | 243391 |
| 1718401200 | 27.86 | -0.49 | -1.73 | 28.06 | 28.5 | 27.69 | 275859 |
| 1718314800 | 28.35 | -0.33 | -1.15 | 28.15 | 29.02 | 28.15 | 288237 |
| 1718228400 | 28.68 | 0.83 | 2.98 | 28.33 | 28.99 | 28.31 | 373470 |
| 1718142000 | 27.85 | -0.58 | -2.04 | 27.91 | 28.1 | 27.5 | 320983 |
| 1718055600 | 28.43 | 1.43 | 5.30 | 27.35 | 28.78 | 27.16 | 368519 |
| 1717796400 | 27 | -0.52 | -1.89 | 26.86 | 27.23 | 26.43 | 284116 |
| 1717710000 | 27.52 | 0.75 | 2.80 | 26.77 | 27.71 | 26.77 | 215179 |
| 1717623600 | 26.77 | 0.69 | 2.65 | 26.15 | 27 | 26 | 462497 |
| 1717537200 | 26.08 | -1.97 | -7.02 | 27.55 | 27.55 | 25.91 | 418086 |
| 1717450800 | 28.05 | -0.97 | -3.34 | 29.17 | 29.17 | 27.56 | 349873 |
| 1717191600 | 29.02 | -0.53 | -1.79 | 29.9 | 29.9 | 28.63 | 571714 |
| 1717105200 | 29.55 | -0.24 | -0.81 | 29.67 | 30.05 | 29.47 | 205693 |
| 1717018800 | 29.79 | -1.79 | -5.67 | 30.8 | 30.89 | 29.7 | 399855 |
| 1716932400 | 31.58 | 0.11 | 0.35 | 30.99 | 32.09 | 30.54 | 493955 |
| 1716846000 | 31.47 | 0.33 | 1.06 | 31.49 | 31.6 | 31.28 | 68076 |
| 1716586800 | 31.14 | 0.92 | 3.04 | 30.5 | 31.17 | 30.34 | 169652 |
| 1716500400 | 30.22 | -0.39 | -1.27 | 30.83 | 30.96 | 30.04 | 259973 |
| 1716414000 | 30.61 | -1.64 | -5.09 | 31.31 | 31.63 | 30.47 | 358517 |
| 1716327600 | 32.25 | -0.26 | -0.80 | 32.74 | 32.89 | 32.189999 | 367649 |
| 1715982000 | 32.509999 | 2.3 | 7.61 | 30.69 | 32.53 | 30.18 | 475095 |
| 1715895600 | 30.21 | 0.38 | 1.27 | 29.74 | 30.48 | 29.49 | 391679 |
| 1715809200 | 29.83 | -0.4 | -1.32 | 30.5 | 30.5 | 29.66 | 362937 |
| 1715722800 | 30.23 | 0.59 | 1.99 | 30.02 | 30.64 | 29.94 | 341588 |
| 1715636400 | 29.64 | 0.21 | 0.71 | 29.83 | 29.85 | 29.19 | 182003 |
| 1715377200 | 29.43 | -0.41 | -1.37 | 30 | 30.74 | 29.42 | 371010 |
| 1715290800 | 29.84 | 0.52 | 1.77 | 29.44 | 30.01 | 28.84 | 437956 |
| 1715204400 | 29.32 | 0.62 | 2.16 | 28.51 | 29.57 | 28.16 | 390157 |
| 1715118000 | 28.7 | -0.26 | -0.90 | 28.96 | 29.03 | 28.49 | 183831 |
| 1715031600 | 28.96 | 0.45 | 1.58 | 28.84 | 29.59 | 28.66 | 303518 |
| 1714772400 | 28.51 | 0.54 | 1.93 | 28.38 | 28.95 | 28.25 | 214317 |
| 1714686000 | 27.97 | -0.15 | -0.53 | 28.15 | 28.36 | 27.46 | 227352 |
| 1714599600 | 28.12 | 0.05 | 0.18 | 27.86 | 28.98 | 27.57 | 338496 |
| 1714513200 | 28.07 | -0.74 | -2.57 | 28.15 | 29.03 | 27.93 | 563210 |
| 1714426800 | 28.81 | 2.75 | 10.55 | 28.4 | 28.83 | 27.85 | 336337 |
| 1714167600 | 26.06 | 0 | 0.00 | 26.06 | 26.06 | 26.06 | 0 |
| 1714081200 | 26.06 | 0.56 | 2.20 | 25.62 | 26.49 | 25.09 | 471318 |
| 1713994800 | 25.5 | -0.77 | -2.93 | 26.21 | 26.35 | 25.48 | 425698 |
| 1713908400 | 26.27 | -0.33 | -1.24 | 26.11 | 26.54 | 25.38 | 498548 |
| 1713822000 | 26.6 | -1.11 | -4.01 | 27.04 | 27.12 | 26.16 | 292591 |
| 1713562800 | 27.71 | -0.28 | -1.00 | 27.78 | 28.1 | 27.32 | 372807 |
| 1713476400 | 27.99 | 0.53 | 1.93 | 28.07 | 28.86 | 27.75 | 264881 |
| 1713390000 | 27.46 | -0.3 | -1.08 | 28.02 | 28.75 | 27.26 | 223392 |
| 1713303600 | 27.76 | -0.66 | -2.32 | 27.83 | 27.88 | 27.08 | 324663 |
| 1713217200 | 28.42 | 0 | 0.00 | 28.98 | 28.98 | 27.84 | 183868 |
| 1712958000 | 28.42 | -0.32 | -1.11 | 29.39 | 29.72 | 28.12 | 235031 |
| 1712871600 | 28.74 | -0.24 | -0.83 | 29.01 | 29.22 | 28.06 | 291127 |
| 1712785200 | 28.98 | -0.61 | -2.06 | 28.98 | 29.97 | 28.54 | 353335 |
| 1712698800 | 29.59 | 1.2 | 4.23 | 28.86 | 30.12 | 28.86 | 352267 |
| 1712612400 | 28.39 | -0.01 | -0.04 | 28.7 | 29.2 | 27.88 | 251609 |
| 1712353200 | 28.4 | 0.17 | 0.60 | 28.15 | 28.84 | 27.75 | 399392 |
| 1712266800 | 28.23 | 0.05 | 0.18 | 28.28 | 29.21 | 28 | 460230 |
| 1712180400 | 28.18 | 0.81 | 2.96 | 27.62 | 29.06 | 27.6 | 461100 |
| 1712094000 | 27.37 | 1.25 | 4.79 | 26.28 | 27.56 | 26.23 | 338619 |
| 1712007600 | 26.12 | 0 | 0.00 | 26.5 | 26.67 | 25.8 | 211967 |
| 1711662000 | 26.12 | 0.41 | 1.59 | 25.79 | 26.3 | 25.75 | 178823 |
| 1711575600 | 25.71 | 0.48 | 1.90 | 25.32 | 25.79 | 25.28 | 127557 |
| 1711489200 | 25.23 | 0 | 0.00 | 25.42 | 25.64 | 25.14 | 178711 |
| 1711402800 | 25.23 | -0.27 | -1.06 | 25.51 | 25.81 | 25.23 | 149924 |
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
