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 | -1.05 | -3.39256865913 | 30.95 | 30.972 | 27.19 | 12566 | 30.39767687 | CS |
| 4 | 3.65 | 13.9047619048 | 26.25 | 30.972 | 24.975 | 8684 | 29.52620312 | CS |
| 12 | 4.59 | 18.1351244567 | 25.31 | 30.972 | 24.69 | 10250 | 27.96621076 | CS |
| 26 | 4.27 | 16.6601638705 | 25.63 | 30.972 | 24.69 | 8479 | 27.43908602 | CS |
| 52 | 0.68 | 2.32717316906 | 29.22 | 32.46 | 23.4 | 8177 | 28.24079111 | CS |
| 156 | 6.09 | 25.5774884502 | 23.81 | 32.46 | 17.697 | 9956 | 25.72838263 | CS |
| 260 | 8.29 | 38.3618695049 | 21.61 | 32.93 | 14.52 | 9134 | 25.25479808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 29.9 | -0.1 | -0.33 | 30 | 30.349 | 29.9 | 61809 |
| 1738880400 | 30 | 0 | 0.00 | 29.775 | 30 | 29.7131 | 1801 |
| 1738794000 | 30 | 0.29 | 0.98 | 29.96 | 30 | 29.905 | 1986 |
| 1738708080 | 29.71 | 0.8 | 2.77 | 29.744 | 29.744 | 29.71 | 901 |
| 1738621740 | 28.91 | -1.58 | -5.18 | 27.19 | 30.52 | 27.19 | 2052 |
| 1738362000 | 30.49 | 0.94 | 3.18 | 30.95 | 30.972 | 28.47 | 56089 |
| 1738276080 | 29.55 | -0.6 | -1.99 | 29.5 | 29.55 | 29.4 | 74132 |
| 1738189740 | 30.15 | -0.28 | -0.90 | 30.795 | 30.795 | 30.15 | 1354 |
| 1738103280 | 30.425 | 1.67 | 5.79 | 30.425 | 30.425 | 30.425 | 461 |
| 1738016820 | 28.76 | -0.24 | -0.83 | 28.4 | 28.76 | 28.189 | 1681 |
| 1737757440 | 29 | 0.2 | 0.69 | 29 | 29 | 29 | 862 |
| 1737671220 | 28.8 | 0.1 | 0.35 | 28.84 | 28.84 | 28.8 | 2331 |
| 1737584640 | 28.7 | -0.04 | -0.12 | 28.885 | 28.885 | 28.7 | 1637 |
| 1737498540 | 28.735 | 1.24 | 4.49 | 28 | 29.23 | 26.67 | 2355 |
| 1737152880 | 27.5 | 0.45 | 1.66 | 27.75 | 27.75 | 26.75 | 1125 |
| 1737066420 | 27.05 | -0.1 | -0.37 | 27.1 | 27.1 | 26.29 | 1115 |
| 1736979720 | 27.15 | 2.18 | 8.71 | 27 | 27.725 | 27 | 1073 |
| 1736893380 | 24.975 | -1.53 | -5.75 | 26.96 | 26.96 | 24.975 | 1489 |
| 1736806800 | 26.5 | -0.17 | -0.64 | 26.785 | 26.8 | 26.5 | 5195 |
| 1736547720 | 26.67 | -0.34 | -1.26 | 26.25 | 27 | 25.209 | 7366 |
| 1736375340 | 27.01 | -0.2 | -0.74 | 25.75 | 28.13 | 25.75 | 5536 |
| 1736288940 | 27.21 | -0.34 | -1.23 | 27.76 | 27.76 | 27.21 | 1538 |
| 1736202360 | 27.55 | 0.05 | 0.18 | 27.775 | 27.775 | 25.975 | 2595 |
| 1735942980 | 27.5 | 0 | 0.00 | 27.75 | 27.75 | 27.5 | 238 |
| 1735856700 | 27.5 | 0.35 | 1.29 | 27.75 | 27.75 | 25.5 | 930 |
| 1735683960 | 27.15 | -0.35 | -1.27 | 26.018 | 27.15 | 26.018 | 2603 |
| 1735597740 | 27.5 | -0.05 | -0.18 | 27.3961 | 29.019 | 27.241 | 12693 |
| 1735338000 | 27.55 | -0.07 | -0.25 | 25.2 | 27.99 | 25.2 | 2821 |
| 1735252020 | 27.62 | 2.42 | 9.60 | 27.99 | 27.99 | 25.51 | 1658 |
| 1735078200 | 25.2 | -1.44 | -5.41 | 25.51 | 25.51 | 25.2 | 629 |
| 1734992400 | 26.64 | 0.04 | 0.15 | 25.515 | 28.035 | 25.2 | 6471 |
| 1734733200 | 26.6 | 0.37 | 1.41 | 25.165 | 28.045 | 25.16 | 2260 |
| 1734646800 | 26.23 | -0.62 | -2.31 | 24.69 | 26.23 | 24.69 | 81646 |
| 1734560940 | 26.85 | -0.26 | -0.96 | 28.585 | 28.585 | 26.85 | 120562 |
| 1734474360 | 27.11 | -0.14 | -0.51 | 25.92 | 27.11 | 25.92 | 1481 |
| 1734388140 | 27.25 | -1.93 | -6.61 | 29.15 | 29.15 | 26.99 | 1200 |
| 1734128880 | 29.18 | 0 | 0.00 | 29.18 | 29.18 | 29.18 | 0 |
| 1734042480 | 29.18 | 1.13 | 4.03 | 29.18 | 29.18 | 29.18 | 75260 |
| 1733955900 | 28.05 | 0.52 | 1.89 | 26.47 | 28.05 | 26.47 | 4999 |
| 1733869200 | 27.53 | -0.22 | -0.79 | 25.9 | 27.53 | 25.9 | 5514 |
| 1733782800 | 27.75 | 0.43 | 1.57 | 27.596 | 28.78 | 25.82 | 1430 |
| 1733523600 | 27.32 | 0.11 | 0.40 | 25.87 | 27.32 | 25.87 | 2556 |
| 1733437500 | 27.21 | -0.21 | -0.77 | 25.97 | 27.21 | 25.97 | 1769 |
| 1733351100 | 27.42 | 0 | 0.00 | 27.42 | 27.42 | 27.42 | 0 |
| 1733264700 | 27.42 | 0.01 | 0.04 | 26.365 | 28.485 | 26.365 | 1244 |
| 1733178180 | 27.41 | 0.21 | 0.77 | 27.2 | 27.489 | 27.2 | 3628 |
| 1732918200 | 27.2 | 0.36 | 1.34 | 27.005 | 27.2 | 27.005 | 430 |
| 1732746540 | 26.84 | -0.2 | -0.74 | 26.84 | 26.876 | 26.84 | 2124 |
| 1732660140 | 27.04 | -0.11 | -0.41 | 25.67 | 27.04 | 25.67 | 6745 |
| 1732573560 | 27.152 | -1.17 | -4.14 | 28 | 28.23 | 25.67 | 7206 |
| 1732314000 | 28.326 | 1.9 | 7.17 | 25.014 | 28.326 | 25.014 | 1076 |
| 1732227900 | 26.43 | 0.38 | 1.46 | 27.355 | 27.355 | 25.51 | 1344 |
| 1732141740 | 26.05 | -0.19 | -0.72 | 27.39 | 27.39 | 24.91 | 5008 |
| 1732055040 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 0 |
| 1731968640 | 26.24 | 0.19 | 0.73 | 25.01 | 27.49 | 25.01 | 2211 |
| 1731709260 | 26.05 | -1.59 | -5.75 | 25.31 | 26.05 | 25.31 | 580 |
| 1731622800 | 27.64 | 1.41 | 5.36 | 25.16 | 27.64 | 25.16 | 879 |
| 1731536760 | 26.233 | -0.67 | -2.48 | 27.44 | 27.44 | 26.233 | 3130 |
| 1731450480 | 26.9 | -0.8 | -2.89 | 25.97 | 27.25 | 25.97 | 933 |
| 1731363600 | 27.7 | 0 | 0.00 | 27.7 | 27.7 | 27.7 | 417 |
| 1731104400 | 27.7 | 0.55 | 2.02 | 29.18 | 29.18 | 27.7 | 6008 |
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
