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 | 3.688 | 12.7993336572 | 28.814 | 33.044 | 28.814 | 77594 | 28.87058502 | CS |
| 4 | 0.2187 | 0.677440038658 | 32.2833 | 35.4 | 28.814 | 29687 | 29.93305819 | CS |
| 12 | -5.522 | -14.5224069009 | 38.024 | 38.934 | 28.814 | 13756 | 31.06324132 | CS |
| 26 | -9.518 | -22.651118515 | 42.02 | 46.75 | 28.814 | 10904 | 35.46968475 | CS |
| 52 | -6.294 | -16.223321992 | 38.796 | 46.75 | 28.814 | 6907 | 36.55868139 | CS |
| 156 | -0.59240049 | -1.7900323959 | 33.09440049 | 46.75 | 19.33000029 | 4617 | 33.29173276 | CS |
| 260 | 8.10741964 | 33.234511602 | 24.39458036 | 46.75 | 17.53712026 | 3790 | 32.54167957 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 31.4 | 2.16 | 7.37 | 30.152 | 33.043999 | 30.152 | 5429 |
| 1738967160 | 29.244 | -0.52 | -1.73 | 32.601999 | 32.607999 | 29.244 | 2274 |
| 1738880400 | 29.76 | 0.04 | 0.13 | 29.544 | 32.531999 | 29.544 | 3391 |
| 1738794000 | 29.722 | 0.91 | 3.15 | 28.936 | 31.888 | 28.922 | 4106 |
| 1738708080 | 28.814 | -1.18 | -3.95 | 28.814 | 31.256 | 28.814 | 372771 |
| 1738621740 | 29.998 | -0.76 | -2.46 | 30.0444 | 31.96 | 29.998 | 3386 |
| 1738362000 | 30.756 | -0.09 | -0.29 | 30.804 | 33.216 | 30.756 | 3060 |
| 1738276080 | 30.844 | 0.08 | 0.25 | 30.85 | 33.4 | 30.844 | 1690 |
| 1738189740 | 30.768 | -2.25 | -6.81 | 31.515 | 33.136 | 29.03 | 3081 |
| 1738103280 | 33.016 | 1.53 | 4.87 | 35.064 | 35.064 | 30.5 | 18283 |
| 1738016820 | 31.482 | -0.6 | -1.87 | 31.386 | 35 | 30.59 | 2868 |
| 1737757440 | 32.082 | 0.72 | 2.30 | 31.906 | 35.4 | 31.906 | 4557 |
| 1737671220 | 31.36 | -1.17 | -3.60 | 33.64 | 33.64 | 31.36 | 4437 |
| 1737584640 | 32.531999 | 0.6 | 1.89 | 35.044 | 35.044 | 32.531999 | 89024 |
| 1737498540 | 31.93 | -0.07 | -0.22 | 30.81 | 35.4 | 30.81 | 11100 |
| 1737152880 | 32 | -0.67 | -2.05 | 30.45 | 34.688 | 30.45 | 28163 |
| 1737066420 | 32.67 | 0.06 | 0.18 | 32.67 | 34.68 | 32.67 | 3341 |
| 1736979720 | 32.61 | 0.41 | 1.28 | 32.61 | 34.44 | 32.61 | 1281 |
| 1736893380 | 32.197699 | 0.1 | 0.30 | 32.283299 | 34.04 | 32.080399 | 1814 |
| 1736806800 | 32.1 | -0.03 | -0.09 | 32.472 | 32.57 | 32.088 | 19497 |
| 1736547720 | 32.128 | -0.51 | -1.55 | 32.159999 | 32.7 | 32.128 | 8807 |
| 1736375340 | 32.634 | -2.11 | -6.07 | 32.64 | 34.536 | 32.634 | 586 |
| 1736288940 | 34.744 | 1.98 | 6.06 | 32.95 | 35.5 | 32.7 | 19830 |
| 1736202360 | 32.759999 | 0.02 | 0.05 | 32.759999 | 35.04 | 32.759999 | 3377 |
| 1735942980 | 32.741999 | -0.16 | -0.50 | 32.735999 | 34.96 | 32.4392 | 2733 |
| 1735856700 | 32.905 | 0.19 | 0.57 | 32.72 | 34.992 | 32.368 | 3207 |
| 1735683960 | 32.718 | -0.04 | -0.11 | 32.741999 | 34.96 | 32.718 | 1300 |
| 1735597740 | 32.753999 | 0.05 | 0.17 | 32.77 | 35.056 | 32.009999 | 7810 |
| 1735338000 | 32.7 | 0 | 0.00 | 34.8 | 34.8 | 32.7 | 1670 |
| 1735252020 | 32.7 | 0 | 0.00 | 34.8 | 34.8 | 32.7 | 3081 |
| 1735078200 | 32.7 | 0.2 | 0.62 | 34.52 | 34.8 | 32.7 | 2776 |
| 1734992400 | 32.5 | 0.5 | 1.56 | 34.432 | 34.432 | 32.407899 | 5344 |
| 1734733200 | 32 | -2.61 | -7.54 | 29.83 | 34.24 | 29.83 | 5525 |
| 1734646800 | 34.608 | -0.39 | -1.11 | 34.606 | 35.3 | 31.6 | 6950 |
| 1734560940 | 34.996 | 2.53 | 7.81 | 35.58 | 35.588 | 32.524 | 3915 |
| 1734474360 | 32.462 | -0.58 | -1.75 | 32.39 | 35.348 | 32.381999 | 3662 |
| 1734388140 | 33.04 | -0.04 | -0.13 | 35.56 | 35.9 | 33.04 | 5490 |
| 1734128940 | 33.082 | -2.14 | -6.08 | 35.902 | 35.908 | 33.082 | 3487 |
| 1734042480 | 35.2244 | 0.4 | 1.16 | 34.664 | 37.096 | 34.164 | 2953 |
| 1733955900 | 34.82 | -0.13 | -0.36 | 38 | 38 | 34.74 | 8470 |
| 1733869200 | 34.946 | -0.32 | -0.92 | 34.972 | 37.902 | 34.74 | 14251 |
| 1733782800 | 35.27 | 0.84 | 2.44 | 38.352 | 38.352 | 34.32 | 5475 |
| 1733523600 | 34.43 | -0.99 | -2.80 | 35.35 | 38.334 | 34.43 | 4085 |
| 1733437500 | 35.422 | 0.49 | 1.41 | 36 | 38.404 | 35.02 | 2712 |
| 1733350980 | 34.93 | -1.18 | -3.26 | 35.874 | 38.838 | 34.93 | 2172 |
| 1733264700 | 36.106 | -2.43 | -6.31 | 38.914 | 38.914 | 36.106 | 4536 |
| 1733178180 | 38.536 | 2.89 | 8.11 | 38.49 | 38.536 | 35.204 | 7783 |
| 1732918200 | 35.644 | -1.26 | -3.43 | 38.384 | 38.8196 | 35.46 | 3628 |
| 1732746540 | 36.9086 | 1.42 | 4.01 | 35.184 | 38.016 | 34.2 | 9313 |
| 1732660140 | 35.486 | -3.32 | -8.56 | 35.512 | 38.382 | 35.486 | 2886 |
| 1732573560 | 38.806 | 0.69 | 1.80 | 36.046 | 38.934 | 36.004 | 3289 |
| 1732314000 | 38.12 | 0.47 | 1.26 | 38.086 | 38.12 | 35.182 | 3633 |
| 1732227900 | 37.646 | 1.98 | 5.55 | 33.9001 | 37.646 | 33.9001 | 1736 |
| 1732141740 | 35.666 | -0.15 | -0.42 | 34.482 | 37.696 | 34.482 | 5202 |
| 1732054800 | 35.818 | -2.36 | -6.18 | 38.024 | 38.288 | 35.79 | 1348 |
| 1731968640 | 38.176 | 0.18 | 0.48 | 37.814 | 38.176 | 36.394 | 2092 |
| 1731709260 | 37.992 | 2.95 | 8.42 | 34.2 | 38.016 | 34.2 | 2022 |
| 1731622800 | 35.04 | -0.7 | -1.96 | 35.14 | 38.12 | 35.04 | 1680 |
| 1731536760 | 35.742 | -0.16 | -0.46 | 35.76 | 37.968 | 35.742 | 910 |
| 1731450480 | 35.906 | -0.43 | -1.18 | 38.972 | 38.972 | 35.9 | 779 |
| 1731363600 | 36.334 | -0.62 | -1.67 | 39.232 | 39.232 | 35.88 | 1090 |
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
