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 | 5.61 | 19.7674418605 | 28.38 | 34.14 | 28.38 | 2902 | 31.22228701 | DR |
| 4 | 4.56 | 15.494393476 | 29.43 | 34.14 | 28.25 | 1451 | 30.0438438 | DR |
| 12 | 4.16 | 13.9456922561 | 29.83 | 34.14 | 28.16 | 3288 | 29.05074695 | DR |
| 26 | 9.98 | 41.5660141608 | 24.01 | 34.14 | 24.01 | 3260 | 28.9949174 | DR |
| 52 | 7.41 | 27.8781038375 | 26.58 | 34.14 | 22.05 | 5073 | 26.39320137 | DR |
| 156 | -11 | -24.4498777506 | 44.99 | 52.4 | 22.05 | 22416 | 34.43766097 | DR |
| 260 | -21.01 | -38.2 | 55 | 67.99 | 22.05 | 21214 | 36.88044119 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386140 | 34.12 | 2.62 | 8.32 | 33.82 | 34.14 | 33.46 | 3489 |
| 1727299740 | 31.5 | -0.6 | -1.87 | 32.43 | 32.43 | 31.35 | 234 |
| 1727213400 | 32.1 | 2.07 | 6.89 | 30.25 | 32.14 | 30.25 | 9910 |
| 1727127000 | 30.03 | 0.6 | 2.04 | 29.64 | 30.12 | 29.64 | 670 |
| 1726867800 | 29.43 | 0.42 | 1.45 | 29.43 | 29.43 | 29.37 | 495 |
| 1726781400 | 29.01 | 0.63 | 2.22 | 28.38 | 29.01 | 28.38 | 3199 |
| 1726695000 | 28.38 | -0.09 | -0.32 | 28.38 | 28.38 | 28.38 | 18 |
| 1726608600 | 28.47 | 0.22 | 0.78 | 28.26 | 28.48 | 28.25 | 1968 |
| 1726522200 | 28.25 | -0.25 | -0.88 | 28.64 | 28.64 | 28.25 | 226 |
| 1726263000 | 28.5 | -0.93 | -3.16 | 28.62 | 28.62 | 28.3 | 3452 |
| 1726176540 | 29.43 | 0.69 | 2.40 | 28.76 | 29.43 | 28.76 | 36 |
| 1726090140 | 28.74 | 0.2 | 0.70 | 28.83 | 28.83 | 28.59 | 45 |
| 1726003740 | 28.54 | 0.16 | 0.56 | 28.34 | 28.54 | 28.34 | 425 |
| 1725917400 | 28.38 | -0.11 | -0.39 | 28.45 | 28.45 | 28.38 | 39 |
| 1725658200 | 28.49 | -0.22 | -0.77 | 28.71 | 28.71 | 28.41 | 295 |
| 1725571800 | 28.71 | -0.45 | -1.54 | 28.94 | 28.94 | 28.65 | 102 |
| 1725485400 | 29.16 | 0.03 | 0.10 | 29.5 | 29.5 | 29.08 | 188 |
| 1725399000 | 29.13 | -0.64 | -2.15 | 29.03 | 29.2 | 29.03 | 95 |
| 1725312600 | 29.77 | 0.19 | 0.64 | 29.43 | 30.13 | 29.43 | 55 |
| 1725053400 | 29.58 | 0.42 | 1.44 | 29.57 | 30.13 | 29.34 | 254 |
| 1724967000 | 29.16 | 0.57 | 1.99 | 29.43 | 29.43 | 29.16 | 7320 |
| 1724880600 | 28.59 | -0.18 | -0.63 | 28.63 | 28.65 | 28.42 | 450 |
| 1724794140 | 28.77 | 0.27 | 0.95 | 28.68 | 28.83 | 28.68 | 114 |
| 1724707740 | 28.5 | -0.96 | -3.26 | 28.59 | 28.59 | 28.5 | 17328 |
| 1724448600 | 29.46 | 0 | 0.00 | 29.46 | 29.46 | 29.46 | 6 |
| 1724362140 | 29.46 | 0.51 | 1.76 | 29.01 | 29.49 | 29 | 540 |
| 1724275740 | 28.95 | 0.33 | 1.15 | 29 | 29.1 | 28.95 | 213 |
| 1724189340 | 28.62 | -0.33 | -1.14 | 28.78 | 28.78 | 28.62 | 510 |
| 1724102940 | 28.95 | -0.21 | -0.72 | 29.12 | 29.12 | 28.95 | 15113 |
| 1723843800 | 29.16 | 0.33 | 1.14 | 28.25 | 29.25 | 28.25 | 11552 |
| 1723757340 | 28.83 | 0.54 | 1.91 | 28.53 | 28.83 | 28.53 | 462 |
| 1723671000 | 28.29 | -0.45 | -1.57 | 28.3 | 28.3 | 28.16 | 1596 |
| 1723584600 | 28.74 | -0.05 | -0.17 | 28.91 | 28.91 | 28.74 | 1206 |
| 1723498200 | 28.79 | 0.26 | 0.91 | 28.53 | 29.01 | 28.53 | 418 |
| 1723239000 | 28.53 | -0.52 | -1.79 | 29.05 | 29.05 | 28.39 | 290 |
| 1723152600 | 29.05 | 0.46 | 1.61 | 29.13 | 29.13 | 29.05 | 108 |
| 1723066200 | 28.59 | -0.05 | -0.17 | 28.8 | 28.8 | 28.59 | 60 |
| 1722979740 | 28.64 | -0.55 | -1.88 | 28.49 | 28.8 | 28.49 | 619 |
| 1722893400 | 29.19 | 0.12 | 0.41 | 29.37 | 29.37 | 29.04 | 1227 |
| 1722634200 | 29.07 | -0.18 | -0.62 | 28.66 | 29.16 | 28.66 | 39 |
| 1722547800 | 29.25 | -0.11 | -0.37 | 29.36 | 29.36 | 29.1 | 5841 |
| 1722461400 | 29.36 | 0.76 | 2.66 | 29.34 | 29.41 | 29.34 | 162 |
| 1722374940 | 28.6 | -0.36 | -1.24 | 28.5 | 28.86 | 28.5 | 64670 |
| 1722288600 | 28.96 | -0.18 | -0.62 | 29 | 29 | 28.96 | 100 |
| 1722029400 | 29.14 | 0.2 | 0.69 | 28.57 | 29.15 | 28.57 | 226 |
| 1721943000 | 28.94 | -0.41 | -1.40 | 29.01 | 29.09 | 28.94 | 2897 |
| 1721856600 | 29.35 | 0.04 | 0.14 | 29.28 | 29.41 | 29.28 | 542 |
| 1721770140 | 29.31 | -0.54 | -1.81 | 29.85 | 30.06 | 29.18 | 258 |
| 1721683800 | 29.85 | 0.58 | 1.98 | 29.27 | 29.87 | 29.27 | 934 |
| 1721424600 | 29.27 | -0.25 | -0.85 | 29.15 | 29.27 | 29.15 | 243 |
| 1721338200 | 29.52 | 0.33 | 1.13 | 29.24 | 29.58 | 29.24 | 11291 |
| 1721251800 | 29.19 | -0.01 | -0.03 | 29.14 | 29.19 | 29.09 | 205 |
| 1721165340 | 29.2 | -0.12 | -0.41 | 29.01 | 29.2 | 29.01 | 128 |
| 1721079000 | 29.32 | -0.6 | -2.01 | 29.62 | 29.62 | 29.32 | 4067 |
| 1720819800 | 29.92 | 0.23 | 0.77 | 30.15 | 30.15 | 29.92 | 138 |
| 1720733400 | 29.69 | 0.75 | 2.59 | 28.92 | 29.72 | 28.92 | 4874 |
| 1720647000 | 28.94 | -0.13 | -0.45 | 28.86 | 28.94 | 28.8 | 880 |
| 1720560540 | 29.07 | 0.1 | 0.35 | 28.93 | 29.08 | 28.93 | 3008 |
| 1720474200 | 28.97 | -0.17 | -0.58 | 29.24 | 29.24 | 28.97 | 3503 |
| 1720215000 | 29.14 | -0.47 | -1.59 | 29.19 | 29.34 | 29.14 | 12300 |
| 1720128540 | 29.61 | -0.64 | -2.12 | 29.83 | 29.98 | 29.61 | 126 |
| 1720042200 | 30.25 | 0 | 0.00 | 30.11 | 30.25 | 30.1 | 1104 |
| 1719955800 | 30.25 | 0.5 | 1.68 | 29.75 | 30.25 | 29.75 | 6596 |
| 1719869400 | 29.75 | 0.36 | 1.22 | 29.39 | 29.85 | 29.39 | 335 |
| 1719610200 | 29.39 | -0.25 | -0.84 | 29.04 | 29.46 | 29.04 | 10367 |
| 1719523800 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
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
