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 | -1.8 | -6.06673407482 | 29.67 | 29.965 | 27.8625 | 66918 | 29.39164977 | DR |
| 4 | -0.94 | -3.2627559875 | 28.81 | 31.8 | 27.8625 | 147279 | 29.62944035 | DR |
| 12 | -1.68 | -5.68527918782 | 29.55 | 31.8 | 27.8625 | 147666 | 29.46470099 | DR |
| 26 | -8.58 | -23.5390946502 | 36.45 | 39.17 | 27.8625 | 93616 | 30.87314189 | DR |
| 52 | -5 | -15.2114390021 | 32.87 | 39.17 | 27.8625 | 82854 | 32.18290552 | DR |
| 156 | -14.01 | -33.452722063 | 41.88 | 43.54 | 27.8625 | 79237 | 34.2229629 | DR |
| 260 | 1.7 | 6.49598777226 | 26.17 | 52.29 | 16.55 | 77319 | 32.90880435 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 28.88 | -0.65 | -2.20 | 29.32 | 29.46 | 28.87 | 88593 |
| 1738880400 | 29.53 | 0.03 | 0.10 | 29.565 | 29.76 | 29.46 | 74040 |
| 1738794000 | 29.5 | 0.09 | 0.31 | 29.51 | 29.6 | 29.435 | 51125 |
| 1738708080 | 29.41 | -0.4 | -1.34 | 29.48 | 29.485 | 29.27 | 52513 |
| 1738621740 | 29.81 | -0.49 | -1.62 | 29.67 | 29.965 | 29.48 | 68321 |
| 1738362000 | 30.3 | -1.35 | -4.27 | 30.565 | 30.86 | 30.25 | 107771 |
| 1738276080 | 31.65 | 0.69 | 2.23 | 31.34 | 31.8 | 31.16 | 66454 |
| 1738189740 | 30.96 | -0.38 | -1.21 | 30.97 | 31.1899 | 30.86 | 57118 |
| 1738103280 | 31.34 | 0.54 | 1.75 | 31.57 | 31.62 | 31.18 | 59375 |
| 1738016820 | 30.8 | 0.38 | 1.25 | 30.42 | 30.8 | 30.37 | 97313 |
| 1737757440 | 30.42 | 0.12 | 0.41 | 30.4 | 30.56 | 30.31 | 56796 |
| 1737671220 | 30.297 | 0.13 | 0.42 | 30.1825 | 30.3 | 30.015 | 142047 |
| 1737584640 | 30.17 | -0.03 | -0.10 | 30.02 | 30.27 | 30.02 | 191244 |
| 1737498540 | 30.2 | 1.06 | 3.64 | 29.75 | 30.35 | 29.75 | 172752 |
| 1737152880 | 29.14 | -0.36 | -1.22 | 29.19 | 29.3 | 29.04 | 195823 |
| 1737066420 | 29.5 | 0.27 | 0.92 | 29.19 | 29.72 | 29.14 | 342291 |
| 1736979720 | 29.23 | 0.13 | 0.45 | 29.37 | 29.39 | 28.88 | 210852 |
| 1736893380 | 29.1 | 0.25 | 0.87 | 29.38 | 29.38 | 28.91 | 238555 |
| 1736806800 | 28.85 | -0.37 | -1.27 | 28.81 | 28.98 | 28.7055 | 525311 |
| 1736547720 | 29.22 | -0.33 | -1.12 | 29.25 | 29.32 | 29.14 | 93074 |
| 1736375340 | 29.55 | -0.46 | -1.53 | 29.318 | 29.62 | 29.3 | 113896 |
| 1736288940 | 30.01 | 0.39 | 1.32 | 30.13 | 30.53 | 29.94 | 186213 |
| 1736202360 | 29.62 | 0.78 | 2.70 | 29.31 | 29.83 | 29.298 | 274592 |
| 1735942980 | 28.84 | 0.17 | 0.59 | 28.79 | 29.0875 | 28.715 | 145878 |
| 1735856700 | 28.67 | 0.04 | 0.14 | 28.82 | 28.8799 | 28.5501 | 103957 |
| 1735683960 | 28.63 | 0.08 | 0.28 | 28.59 | 28.8399 | 28.56 | 80671 |
| 1735597740 | 28.55 | -0.53 | -1.82 | 28.834 | 28.91 | 28.55 | 184712 |
| 1735338000 | 29.08 | -0.02 | -0.07 | 29.05 | 29.16 | 28.9401 | 125120 |
| 1735252020 | 29.1 | 0.33 | 1.15 | 28.96 | 29.13 | 28.6701 | 111930 |
| 1735078200 | 28.77 | 0.06 | 0.21 | 28.65 | 28.87 | 28.6401 | 57378 |
| 1734992400 | 28.71 | -0.01 | -0.03 | 28.83 | 28.83 | 28.59 | 240934 |
| 1734733200 | 28.72 | 0.15 | 0.53 | 28.29 | 28.88 | 28.29 | 152281 |
| 1734646800 | 28.568 | -0.31 | -1.08 | 28.67 | 28.7996 | 28.5001 | 194937 |
| 1734560940 | 28.88 | -0.34 | -1.16 | 29.27 | 29.51 | 28.78 | 160348 |
| 1734474360 | 29.22 | -0.16 | -0.54 | 29.45 | 29.7 | 29.21 | 178267 |
| 1734388140 | 29.38 | -0.13 | -0.44 | 29.18 | 29.56 | 29.18 | 357521 |
| 1734128940 | 29.51 | -0.24 | -0.81 | 29.71 | 29.73 | 29.4501 | 159143 |
| 1734042480 | 29.75 | -0.46 | -1.51 | 29.63 | 30.019 | 29.63 | 126460 |
| 1733955900 | 30.205 | -0.11 | -0.36 | 30.29 | 30.3 | 30.1501 | 203623 |
| 1733869200 | 30.315 | 0.62 | 2.07 | 30.47 | 30.48 | 30.25 | 111129 |
| 1733782800 | 29.7 | 0.34 | 1.16 | 29.64 | 30.005 | 29.6 | 228624 |
| 1733523600 | 29.36 | -0.11 | -0.37 | 29.598 | 29.67 | 29.35 | 107263 |
| 1733437500 | 29.47 | -0.05 | -0.17 | 29.48 | 29.57 | 29.37 | 141097 |
| 1733350980 | 29.52 | -0.25 | -0.84 | 29.506 | 29.67 | 29.42 | 88833 |
| 1733264700 | 29.77 | 0.07 | 0.24 | 29.59 | 29.96 | 29.59 | 156147 |
| 1733178180 | 29.7 | -0.19 | -0.64 | 29.97 | 30.01 | 29.5601 | 117924 |
| 1732918200 | 29.89 | 0.03 | 0.10 | 29.43 | 30.1299 | 29.43 | 57315 |
| 1732746540 | 29.86 | 0.18 | 0.61 | 29.57 | 30.06 | 29.57 | 80110 |
| 1732660140 | 29.68 | -0.25 | -0.84 | 29.83 | 29.83 | 29.59 | 135852 |
| 1732573560 | 29.93 | 0.4 | 1.35 | 29.9115 | 30.065 | 29.83 | 115411 |
| 1732314000 | 29.53 | 0.45 | 1.55 | 29.1 | 29.6699 | 29.1 | 115292 |
| 1732227900 | 29.08 | -0.23 | -0.78 | 29.12 | 29.25 | 28.964 | 142557 |
| 1732141740 | 29.309 | -0.41 | -1.38 | 29.14 | 29.33 | 29.11 | 72626 |
| 1732054800 | 29.72 | 0.04 | 0.13 | 29.37 | 29.73 | 29.24 | 132546 |
| 1731968640 | 29.68 | -0.45 | -1.49 | 29.55 | 29.85 | 29.3901 | 269665 |
| 1731709260 | 30.13 | -0.64 | -2.08 | 30.71 | 30.71 | 30.12 | 167410 |
| 1731622800 | 30.77 | -1.28 | -3.99 | 31.1 | 31.1 | 30.44 | 150274 |
| 1731536760 | 32.049999 | -0.07 | -0.22 | 32 | 32.14 | 31.75 | 80516 |
| 1731450480 | 32.119999 | -0.36 | -1.11 | 32.049999 | 32.43 | 31.96 | 138569 |
| 1731363600 | 32.479999 | -0.05 | -0.15 | 32.5265 | 32.56 | 32.369999 | 88375 |
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
