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 | -3.42 | -10.2395209581 | 33.4 | 34.56 | 29.55 | 5782520 | 30.57739667 | CS |
| 4 | 1.96 | 6.99500356888 | 28.02 | 35.14 | 27.93 | 5032365 | 30.88568494 | CS |
| 12 | -1.22 | -3.91025641026 | 31.2 | 35.14 | 27.51 | 3561832 | 29.97016357 | CS |
| 26 | 1.84 | 6.53873489694 | 28.14 | 35.14 | 26.63 | 3451337 | 29.51831082 | CS |
| 52 | -2.94 | -8.93074119077 | 32.92 | 35.14 | 26.43 | 3784910 | 30.12706115 | CS |
| 156 | -5.85 | -16.3271001954 | 35.83 | 38.12 | 22.52 | 4435648 | 29.24557036 | CS |
| 260 | 9.32826352 | 45.1693906178 | 20.65173648 | 41.24 | 12.37504829 | 4432677 | 28.91130228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731619800 | 30 | 0.32 | 1.08 | 29.72 | 30.66 | 29.71 | 4420800 |
| 1731533400 | 29.68 | -0.3 | -1.00 | 30.1 | 30.24 | 29.55 | 4289100 |
| 1731446940 | 29.98 | -0.02 | -0.07 | 29.83 | 30.38 | 29.7 | 2932900 |
| 1731360540 | 30 | -0.86 | -2.79 | 30.6 | 30.89 | 29.86 | 4252900 |
| 1731101400 | 30.86 | -0.27 | -0.87 | 30.15 | 31.37 | 30.13 | 5849600 |
| 1731014940 | 31.13 | -2.87 | -8.44 | 33.4 | 34.56 | 31.13 | 11588100 |
| 1730928600 | 34 | -0.42 | -1.22 | 33.81 | 35.14 | 32.49 | 11040200 |
| 1730842200 | 34.42 | 1.24 | 3.74 | 33.18 | 34.52 | 32.2 | 6858600 |
| 1730755800 | 33.18 | 2.23 | 7.21 | 31.33 | 33.54 | 30.99 | 6920600 |
| 1730496600 | 30.95 | 1.15 | 3.86 | 29.95 | 31.97 | 29.56 | 11640500 |
| 1730410200 | 29.8 | 0.36 | 1.22 | 29.44 | 30.07 | 29.38 | 8135200 |
| 1730323800 | 29.44 | 0.27 | 0.93 | 29.15 | 29.67 | 29.03 | 1327000 |
| 1730237340 | 29.17 | -0.14 | -0.48 | 29.2 | 29.31 | 29.05 | 3112300 |
| 1730151000 | 29.31 | 0.41 | 1.42 | 29.09 | 29.5 | 29.05 | 1954600 |
| 1729891800 | 28.9 | 0.4 | 1.40 | 28.45 | 28.92 | 28.45 | 2473700 |
| 1729805400 | 28.5 | -0.13 | -0.45 | 28.75 | 28.75 | 28.14 | 3450000 |
| 1729719000 | 28.63 | -0.17 | -0.59 | 28.65 | 28.89 | 28.46 | 2177500 |
| 1729632600 | 28.8 | -0.03 | -0.10 | 28.7 | 29.03 | 28.6 | 3579700 |
| 1729546140 | 28.83 | 0.37 | 1.30 | 28.49 | 29.03 | 28.39 | 2215800 |
| 1729287000 | 28.46 | 0.18 | 0.64 | 28.64 | 28.73 | 28.42 | 4198100 |
| 1729200540 | 28.28 | -0.02 | -0.07 | 28.02 | 28.64 | 27.93 | 2650900 |
| 1729114140 | 28.3 | 0.18 | 0.64 | 27.83 | 28.71 | 27.53 | 4145800 |
| 1729027740 | 28.12 | -0.08 | -0.28 | 28.26 | 28.51 | 28.11 | 4665700 |
| 1728941340 | 28.2 | 0.2 | 0.71 | 28 | 28.86 | 27.76 | 4746200 |
| 1728682200 | 28 | -0.05 | -0.18 | 28.01 | 28.27 | 27.51 | 3966600 |
| 1728595740 | 28.05 | -0.11 | -0.39 | 28.15 | 28.6 | 28.03 | 3720300 |
| 1728509400 | 28.16 | -0.11 | -0.39 | 27.9 | 28.41 | 27.88 | 2694400 |
| 1728422940 | 28.27 | 0.23 | 0.82 | 28 | 28.65 | 27.75 | 2357100 |
| 1728336600 | 28.04 | 0.05 | 0.18 | 28.26 | 28.28 | 27.72 | 2009600 |
| 1728077400 | 27.99 | -0.1 | -0.36 | 27.81 | 28.2 | 27.73 | 2085200 |
| 1727991000 | 28.09 | -1.36 | -4.62 | 29.07 | 29.23 | 28 | 3844700 |
| 1727904540 | 29.45 | 0.56 | 1.94 | 29.23 | 29.57 | 29.05 | 2748500 |
| 1727818200 | 28.89 | 0.31 | 1.08 | 28.97 | 29.3 | 28.66 | 2952600 |
| 1727731800 | 28.58 | 0.31 | 1.10 | 28.2 | 28.9 | 27.98 | 3226900 |
| 1727472600 | 28.27 | 0.1 | 0.35 | 28.03 | 28.54 | 28.03 | 3545100 |
| 1727386140 | 28.17 | -0.76 | -2.63 | 28.63 | 29.01 | 28.04 | 3075200 |
| 1727299740 | 28.93 | -0.08 | -0.28 | 29.01 | 29.24 | 28.63 | 3803200 |
| 1727213400 | 29.01 | 0.41 | 1.43 | 28.96 | 29.42 | 28.54 | 3553600 |
| 1727127000 | 28.6 | -0.35 | -1.21 | 28.94 | 29.09 | 28.45 | 2519200 |
| 1726867800 | 28.95 | -0.78 | -2.62 | 29.79 | 30.04 | 28.89 | 4335900 |
| 1726781400 | 29.73 | 0.08 | 0.27 | 29.9 | 30.06 | 29.58 | 2590700 |
| 1726695000 | 29.65 | -0.53 | -1.76 | 29.78 | 30.1 | 29.54 | 2541800 |
| 1726608600 | 30.18 | -0.04 | -0.13 | 30.25 | 30.25 | 29.8 | 4570300 |
| 1726522200 | 30.22 | 0.04 | 0.13 | 30.22 | 30.57 | 29.87 | 3225200 |
| 1726263000 | 30.18 | 0.82 | 2.79 | 29.68 | 30.67 | 29.52 | 3535800 |
| 1726176540 | 29.36 | -0.02 | -0.07 | 29.14 | 29.6 | 29.03 | 1125500 |
| 1726090140 | 29.38 | -0.12 | -0.41 | 29.29 | 29.65 | 29.25 | 1559800 |
| 1726003740 | 29.5 | 0.34 | 1.17 | 29.09 | 29.58 | 29.09 | 1344100 |
| 1725917400 | 29.16 | -0.15 | -0.51 | 29.3 | 29.55 | 29.07 | 1083600 |
| 1725658200 | 29.31 | -0.56 | -1.87 | 29.69 | 29.91 | 29.3 | 1160400 |
| 1725571800 | 29.87 | -0.09 | -0.30 | 29.6 | 30.01 | 29.49 | 1194500 |
| 1725485400 | 29.96 | 0.47 | 1.59 | 29.68 | 30.24 | 29.49 | 3005100 |
| 1725399000 | 29.49 | 0.15 | 0.51 | 29.26 | 29.92 | 29.26 | 2903300 |
| 1725312600 | 29.34 | -0.68 | -2.27 | 29.9 | 29.97 | 29.22 | 1537000 |
| 1725053400 | 30.02 | -0.38 | -1.25 | 30.22 | 30.25 | 29.83 | 6487600 |
| 1724967000 | 30.4 | -0.24 | -0.78 | 30.66 | 30.89 | 30.39 | 1406200 |
| 1724880600 | 30.64 | -0.69 | -2.20 | 31.32 | 31.32 | 30.41 | 2155000 |
| 1724794140 | 31.33 | -0.29 | -0.92 | 31.59 | 31.68 | 31.27 | 1989600 |
| 1724707740 | 31.62 | 0.29 | 0.93 | 31.46 | 31.69 | 30.98 | 1731700 |
| 1724448600 | 31.33 | 0.6 | 1.95 | 30.65 | 31.76 | 30.64 | 2028700 |
| 1724362140 | 30.73 | -0.5 | -1.60 | 31.2 | 31.39 | 30.48 | 1890900 |
| 1724275740 | 31.23 | 1.13 | 3.75 | 30.15 | 31.23 | 30.02 | 2887900 |
| 1724189340 | 30.1 | 0.16 | 0.53 | 29.53 | 30.1 | 29.48 | 2201700 |
| 1724102940 | 29.94 | 0.57 | 1.94 | 29.77 | 30 | 29.42 | 3072800 |
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
