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 | -2.1099 | -6.71730887395 | 31.4099 | 32.9378 | 29.09 | 7361 | 30.67667025 | DR |
| 4 | -3.5 | -10.6707317073 | 32.8 | 33.11 | 28.72 | 9597 | 30.28618209 | DR |
| 12 | -4.9 | -14.3274853801 | 34.2 | 36.5 | 28.72 | 10071 | 32.1516295 | DR |
| 26 | -3.58 | -10.8880778589 | 32.88 | 37.54 | 28.72 | 10101 | 33.68961867 | DR |
| 52 | -0.326 | -1.10038479714 | 29.626 | 37.54 | 25.76 | 11273 | 31.0417973 | DR |
| 156 | -5.45 | -15.6834532374 | 34.75 | 48.3325 | 25.71 | 9273 | 33.63466773 | DR |
| 260 | 3.41 | 13.1711085361 | 25.89 | 48.3325 | 15.23 | 8361 | 33.49547307 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 29.3 | -1.26 | -4.12 | 29.96 | 30.4999 | 29.3 | 9698 |
| 1740435600 | 30.558 | -0.16 | -0.53 | 31.076 | 31.1 | 30.0986 | 9737 |
| 1740176400 | 30.7214 | 1.41 | 4.82 | 30.1575 | 32.368499 | 29.32 | 7719 |
| 1740090480 | 29.31 | -3.18 | -9.80 | 29.09 | 31.1209 | 29.09 | 6267 |
| 1740003960 | 32.493 | 2.19 | 7.24 | 31.12 | 32.9378 | 30.65 | 6522 |
| 1739917740 | 30.3 | -0 | -0.00 | 31.4099 | 31.41 | 30.1588 | 6560 |
| 1739572020 | 30.3004 | 0.03 | 0.10 | 31.35 | 31.82 | 29.9701 | 7095 |
| 1739485320 | 30.27 | -0.15 | -0.48 | 32.42 | 32.42 | 29.858 | 12594 |
| 1739398920 | 30.416 | 0.47 | 1.55 | 30.22 | 31.493 | 30.22 | 8529 |
| 1739312940 | 29.951 | 0.75 | 2.57 | 29.93 | 30 | 29.93 | 8113 |
| 1739226000 | 29.2001 | -1.3 | -4.26 | 29.425 | 29.75 | 29.1455 | 28222 |
| 1738967160 | 30.4999 | -0.17 | -0.55 | 29.15 | 30.5 | 29.15 | 13851 |
| 1738880400 | 30.67 | -0.05 | -0.16 | 31.534 | 31.534 | 28.72 | 6248 |
| 1738794000 | 30.72 | 0.37 | 1.21 | 31.678 | 31.678 | 29.55 | 5933 |
| 1738708080 | 30.3538 | -0.15 | -0.48 | 30.891 | 31.76 | 30.1801 | 7663 |
| 1738621740 | 30.5 | 0.25 | 0.83 | 30.57 | 31 | 30.4 | 10760 |
| 1738362000 | 30.25 | 0.02 | 0.08 | 32.6799 | 32.6799 | 30.12 | 10835 |
| 1738276080 | 30.226 | -0.56 | -1.83 | 30.58 | 31 | 30.0701 | 7940 |
| 1738189740 | 30.79 | 0.11 | 0.36 | 30.6801 | 33.11 | 30.6801 | 10164 |
| 1738103280 | 30.68 | -0.78 | -2.46 | 32.799999 | 32.799999 | 30.68 | 7599 |
| 1738016820 | 31.455 | 0.53 | 1.73 | 31.825 | 33.049999 | 30.6001 | 20807 |
| 1737757440 | 30.92 | -1.47 | -4.54 | 30.59 | 32.35 | 30.59 | 6730 |
| 1737671220 | 32.39 | 0.85 | 2.70 | 30.8101 | 32.395 | 30.8101 | 5149 |
| 1737584640 | 31.5384 | -2.12 | -6.30 | 32.13 | 32.95 | 31.4 | 5533 |
| 1737498540 | 33.66 | 1.85 | 5.82 | 33.542 | 34.0499 | 31.52 | 8577 |
| 1737152880 | 31.8086 | -0.39 | -1.21 | 32.3999 | 32.659999 | 31.7 | 7136 |
| 1737066420 | 32.199599 | 0.47 | 1.49 | 30.71 | 33.21 | 30.71 | 12997 |
| 1736979720 | 31.7279 | -0.6 | -1.86 | 32.67 | 33.319899 | 31.4201 | 5672 |
| 1736893380 | 32.3293 | 1.08 | 3.45 | 32.439999 | 33.14 | 31.39 | 28087 |
| 1736806800 | 31.25 | 0.47 | 1.53 | 31.29 | 32.1 | 31.16 | 9112 |
| 1736547720 | 30.78 | -0.21 | -0.69 | 33.189999 | 33.189999 | 30.58 | 9336 |
| 1736375340 | 30.9938 | -0.75 | -2.37 | 31.57 | 32.24 | 30.9 | 5588 |
| 1736288940 | 31.745 | -1.25 | -3.80 | 31.2805 | 32.892 | 31.2805 | 5653 |
| 1736202360 | 32.999899 | 0.23 | 0.71 | 32.487499 | 33 | 31.67 | 8396 |
| 1735942980 | 32.7675 | 0.77 | 2.40 | 31.68 | 33 | 30.549 | 13262 |
| 1735856700 | 32 | -2.97 | -8.49 | 33.9899 | 33.9899 | 31.06 | 8623 |
| 1735683960 | 34.97 | 0.19 | 0.53 | 34.8068 | 34.97 | 34.29 | 4087 |
| 1735597740 | 34.7845 | 1.51 | 4.55 | 33.395 | 34.97 | 31.89 | 9399 |
| 1735338000 | 33.269599 | 2.29 | 7.39 | 33.7699 | 33.7699 | 30.8337 | 10009 |
| 1735252020 | 30.98 | -0.06 | -0.20 | 32.689999 | 32.89 | 30.8 | 14826 |
| 1735078200 | 31.0428 | -0.71 | -2.23 | 31.5565 | 31.875 | 31.0428 | 2380 |
| 1734992400 | 31.75 | 0.03 | 0.09 | 33.369999 | 33.8599 | 31.5 | 10250 |
| 1734733200 | 31.72 | -0.58 | -1.79 | 32 | 33.0199 | 31.72 | 11921 |
| 1734646800 | 32.2976 | -0.26 | -0.81 | 31.5901 | 32.304 | 31.5901 | 6754 |
| 1734560940 | 32.56 | -0.04 | -0.12 | 32.755 | 33.88 | 31.67 | 21959 |
| 1734474360 | 32.6 | -3.4 | -9.44 | 31.6001 | 33.68 | 31.6001 | 3982 |
| 1734388140 | 36 | 1.01 | 2.89 | 34.7 | 36 | 34.7 | 16561 |
| 1734128940 | 34.99 | 0.08 | 0.23 | 33.7101 | 35.24 | 33.7101 | 13599 |
| 1734042480 | 34.91 | 0.14 | 0.40 | 34.9 | 36.5 | 34.9 | 6553 |
| 1733955900 | 34.77 | -1.45 | -4.00 | 33.7 | 36.027 | 33.7 | 17204 |
| 1733869200 | 36.2205 | 0.42 | 1.17 | 35.3175 | 36.5 | 34.35 | 7178 |
| 1733782800 | 35.8 | 0.59 | 1.67 | 35.995 | 35.995 | 35.79 | 17017 |
| 1733523600 | 35.2125 | 0.5 | 1.45 | 34 | 35.95 | 34 | 10388 |
| 1733437500 | 34.71 | 0.74 | 2.19 | 34.75 | 35.8699 | 34.66 | 8031 |
| 1733350980 | 33.9664 | 0.97 | 2.93 | 35.89 | 35.89 | 33.6 | 12680 |
| 1733264700 | 33 | -2.25 | -6.38 | 34.2 | 34.7925 | 33 | 6133 |
| 1733178180 | 35.25 | 1.02 | 2.99 | 35.84 | 36.4087 | 34.015 | 6128 |
| 1732918200 | 34.228 | -0.09 | -0.27 | 36.3699 | 36.3699 | 34.228 | 1923 |
| 1732746540 | 34.32 | -0.05 | -0.15 | 34.54 | 35.81 | 34.32 | 4738 |
| 1732660140 | 34.37 | 0.24 | 0.70 | 34.69 | 34.799 | 34.1101 | 9485 |
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
