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 | -4.7 | -14.2036869145 | 33.09 | 33.23 | 28.31 | 7148 | 32.16150932 | DR |
| 4 | -7.28 | -20.4093075414 | 35.67 | 36.06 | 28.31 | 5607 | 33.51562501 | DR |
| 12 | -5.52 | -16.2783839575 | 33.91 | 40.19 | 28.31 | 8574 | 32.40879073 | DR |
| 26 | -9.03 | -24.1314804917 | 37.42 | 44.597 | 27.3001 | 8983 | 33.80599347 | DR |
| 52 | 1.64 | 6.1308411215 | 26.75 | 44.597 | 25.97 | 8374 | 33.552574 | DR |
| 156 | -4.13 | -12.6998769988 | 32.52 | 44.597 | 16.0701 | 11458 | 27.98001454 | DR |
| 260 | -10.71 | -27.3913043478 | 39.1 | 50.94 | 16.0701 | 13086 | 31.86395749 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731363600 | 29.76 | -1.82 | -5.76 | 30.69 | 30.69 | 29.74 | 5402 |
| 1731104400 | 31.58 | -1.56 | -4.71 | 31.82 | 32.08 | 31.56 | 9293 |
| 1731018540 | 33.14 | 0.39 | 1.19 | 32.77 | 33.229999 | 32.77 | 6555 |
| 1730931600 | 32.75 | -0.42 | -1.27 | 32.61 | 32.968 | 32.43 | 6305 |
| 1730845680 | 33.17 | 0.47 | 1.44 | 33.09 | 33.22 | 33.08 | 8183 |
| 1730759160 | 32.7 | 0.4 | 1.23 | 31.6 | 32.78 | 31.6 | 4284 |
| 1730496420 | 32.304 | -0.23 | -0.69 | 32.332 | 32.4 | 32.304 | 4652 |
| 1730409780 | 32.53 | -1.04 | -3.10 | 33.31 | 33.31 | 32.49 | 9590 |
| 1730323500 | 33.57 | -0.95 | -2.74 | 33.534999 | 33.57 | 33.52 | 3144 |
| 1730237280 | 34.5175 | 0.26 | 0.75 | 34.804 | 35.025 | 34.465 | 4176 |
| 1730150880 | 34.26 | 0.2 | 0.60 | 33.98 | 34.2925 | 33.98 | 2113 |
| 1729891500 | 34.056 | -0.23 | -0.67 | 34.235 | 34.235 | 34.056 | 1301 |
| 1729805160 | 34.287 | 0.3 | 0.89 | 34.22 | 34.287 | 34.22 | 1049 |
| 1729718940 | 33.985 | -0.83 | -2.38 | 33.985 | 33.985 | 33.985 | 832 |
| 1729632300 | 34.8125 | 0.06 | 0.18 | 34.73 | 34.8985 | 34.73 | 2327 |
| 1729545600 | 34.7515 | -1.2 | -3.33 | 34.86 | 34.86 | 34.59 | 2330 |
| 1729286400 | 35.9482 | 1.35 | 3.90 | 36.05 | 36.06 | 34.71 | 1878 |
| 1729200000 | 34.6 | -0.38 | -1.09 | 33.31 | 35.3 | 33.31 | 17095 |
| 1729113960 | 34.98 | 0.08 | 0.23 | 34.99 | 34.995 | 34.9 | 2309 |
| 1729027680 | 34.9 | -0.62 | -1.75 | 35.67 | 35.67 | 34.9 | 19331 |
| 1728941220 | 35.52 | -0.33 | -0.92 | 35.5 | 36.82 | 35.37 | 13985 |
| 1728681900 | 35.85 | 0.05 | 0.15 | 35.77 | 35.89 | 35.77 | 5104 |
| 1728595560 | 35.795 | -0.89 | -2.41 | 35.68 | 35.93 | 35.68 | 2747 |
| 1728508800 | 36.68 | -0.9 | -2.39 | 36.4 | 36.68 | 36.4 | 3898 |
| 1728422580 | 37.58 | -2.6 | -6.47 | 37.59 | 37.899 | 37.1955 | 6545 |
| 1728336000 | 40.18 | 1.8 | 4.69 | 39.158 | 40.19 | 39.158 | 7777 |
| 1728077220 | 38.38 | 0.44 | 1.16 | 38.3925 | 38.3925 | 38.38 | 977 |
| 1727990760 | 37.94 | 0.28 | 0.74 | 37.78 | 38.28 | 37.78 | 4307 |
| 1727904000 | 37.66 | 0.97 | 2.64 | 37.7 | 37.7 | 37.3955 | 8428 |
| 1727818140 | 36.69 | 0.47 | 1.30 | 36.31 | 36.7 | 36.29 | 2700 |
| 1727731380 | 36.22 | 0.17 | 0.47 | 36.52 | 36.58 | 36.2 | 7941 |
| 1727472000 | 36.05 | 2.17 | 6.40 | 34.28 | 36.06 | 34.28 | 6053 |
| 1727386200 | 33.88 | 1.79 | 5.58 | 33.84 | 33.88 | 33.564 | 3862 |
| 1727299200 | 32.09 | -0.55 | -1.69 | 30.77 | 32.255499 | 30.77 | 3957 |
| 1727212800 | 32.64 | 1.53 | 4.92 | 32.229999 | 32.64 | 31.795 | 9320 |
| 1727126940 | 31.11 | 0.54 | 1.77 | 31.01 | 31.39 | 31.01 | 4712 |
| 1726867200 | 30.57 | 0 | 0.00 | 30.584 | 30.65 | 30.57 | 6474 |
| 1726781220 | 30.57 | 0.58 | 1.93 | 29.49 | 30.66 | 29.49 | 10903 |
| 1726694460 | 29.99 | -0.05 | -0.16 | 29.965 | 30.18 | 29.96 | 11283 |
| 1726608240 | 30.038 | -0.04 | -0.12 | 30.1687 | 30.19 | 30.02 | 5496 |
| 1726521720 | 30.075 | -0.04 | -0.12 | 30.11 | 30.11 | 30.06 | 17034 |
| 1726262940 | 30.11 | -0.16 | -0.53 | 30.19 | 30.19 | 30.11 | 24418 |
| 1726176540 | 30.27 | 0.09 | 0.30 | 29.9 | 30.39 | 29.9 | 85764 |
| 1726090140 | 30.18 | 0.06 | 0.20 | 28.68 | 30.18 | 28.68 | 62196 |
| 1726003500 | 30.12 | -0.59 | -1.92 | 30 | 30.12 | 29.905 | 5097 |
| 1725917160 | 30.71 | -1.91 | -5.86 | 32.386 | 32.386 | 30.6316 | 9171 |
| 1725658020 | 32.619999 | -0.34 | -1.03 | 32.88 | 32.88 | 32.549999 | 6188 |
| 1725571440 | 32.96 | -0.42 | -1.27 | 33.38 | 33.38 | 32.96 | 3518 |
| 1725485040 | 33.384999 | -0.67 | -1.95 | 33.304 | 33.384999 | 33.304 | 1116 |
| 1725398880 | 34.05 | 0.5 | 1.49 | 34.28 | 34.28 | 34.05 | 7379 |
| 1725053340 | 33.549999 | 0.23 | 0.69 | 33.6855 | 33.6855 | 33.54 | 2677 |
| 1724966400 | 33.32 | -0.14 | -0.42 | 32.43 | 33.45 | 32.43 | 2703 |
| 1724880360 | 33.46 | 0.12 | 0.36 | 33.4305 | 33.46 | 33.4305 | 937 |
| 1724794080 | 33.34 | 0.19 | 0.57 | 33.265 | 33.34 | 33.265 | 3433 |
| 1724707740 | 33.15 | -0.52 | -1.54 | 33.049999 | 33.15 | 33.049999 | 2564 |
| 1724448480 | 33.67 | -0.46 | -1.35 | 33.895 | 33.895 | 33.509999 | 3712 |
| 1724362140 | 34.13 | 0.33 | 0.98 | 34.13 | 34.205 | 34.085 | 6228 |
| 1724275380 | 33.8 | 0.23 | 0.70 | 33.5 | 33.8 | 33.5 | 15321 |
| 1724188800 | 33.565 | 0.52 | 1.56 | 33.91 | 33.91 | 33.549999 | 7805 |
| 1724102880 | 33.049999 | 0.05 | 0.15 | 33 | 33.2 | 32.927999 | 153661 |
| 1723843740 | 33 | 1.01 | 3.15 | 32.34 | 33.4 | 32.34 | 23988 |
| 1723756860 | 31.992 | 1.79 | 5.93 | 32.34 | 32.34 | 31.905 | 2163 |
| 1723670820 | 30.2 | 0.4 | 1.34 | 30.735 | 30.735 | 30.2 | 3251 |
| 1723584360 | 29.8 | 0.66 | 2.26 | 29.39 | 30.098 | 29.39 | 2196 |
| 1723497900 | 29.14 | 0.67 | 2.35 | 29.15 | 29.39 | 28.79 | 6363 |
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
