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 | -0.48 | -1.37614678899 | 34.88 | 35.04 | 31.85 | 200013 | 33.29217529 | SP |
| 4 | 7.01 | 25.5932822198 | 27.39 | 35.04 | 26.4703 | 206978 | 30.99493416 | SP |
| 12 | -2.04 | -5.59824368825 | 36.44 | 40.74 | 26.4201 | 237266 | 33.0517198 | SP |
| 26 | 2.23 | 6.93192415294 | 32.17 | 40.74 | 25.6 | 243925 | 33.37553902 | SP |
| 52 | 12.48 | 56.9343065693 | 21.92 | 40.74 | 10.17 | 216565 | 30.06385576 | SP |
| 156 | 17.84 | 107.729468599 | 16.56 | 40.74 | 10.17 | 438904 | 20.30499372 | SP |
| 260 | -30.19 | -46.7409815761 | 64.59 | 72.28 | 5.071 | 1008496 | 17.00047373 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 34.22 | 1.98 | 6.14 | 32.47 | 34.32 | 32.47 | 220140 |
| 1738193400 | 32.24 | -0.52 | -1.59 | 32.79 | 33.57 | 31.85 | 135901 |
| 1738107000 | 32.759999 | -0.07 | -0.21 | 34.12 | 34.53 | 32.5 | 202995 |
| 1738020600 | 32.83 | -1.11 | -3.27 | 33.34 | 33.7 | 32.29 | 215257 |
| 1737761400 | 33.94 | 0.54 | 1.62 | 34.88 | 35.04 | 33.82 | 225793 |
| 1737675000 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1737588600 | 33.4 | -0.59 | -1.74 | 34 | 34.0655 | 32.81 | 232122 |
| 1737502200 | 33.99 | 3.02 | 9.75 | 32.38 | 34.2299 | 32.38 | 419305 |
| 1737156600 | 30.97 | 0.72 | 2.38 | 30.63 | 31.3 | 30.35 | 273745 |
| 1737070200 | 30.25 | 0.81 | 2.75 | 29.61 | 30.4 | 29.61 | 226581 |
| 1736983800 | 29.44 | 0.5 | 1.73 | 30 | 30.13 | 29.15 | 213612 |
| 1736897400 | 28.94 | 1.05 | 3.76 | 28.46 | 29.03 | 27.92 | 217904 |
| 1736811000 | 27.89 | 0.67 | 2.46 | 26.61 | 27.93 | 26.4703 | 147845 |
| 1736551800 | 27.22 | -0.63 | -2.26 | 27.41 | 27.7136 | 26.7 | 139691 |
| 1736379000 | 27.85 | 0.67 | 2.47 | 26.9599 | 27.92 | 26.566918 | 234315 |
| 1736292600 | 27.18 | -0.07 | -0.26 | 27.35 | 27.7 | 26.8825 | 119169 |
| 1736206200 | 27.25 | -0.77 | -2.75 | 28.49 | 28.49 | 27.032 | 168313 |
| 1735947000 | 28.02 | 0.79 | 2.90 | 27.39 | 28.28 | 27.37 | 103843 |
| 1735860600 | 27.23 | -0.28 | -1.02 | 28.08 | 28.22 | 26.75 | 145264 |
| 1735687800 | 27.51 | -0.21 | -0.76 | 27.97 | 28.1 | 27.1641 | 219600 |
| 1735601400 | 27.72 | -1.12 | -3.88 | 27.35 | 28.17 | 26.72 | 214849 |
| 1735342200 | 28.84 | -0.56 | -1.90 | 29 | 29.48 | 28.36 | 158829 |
| 1735255800 | 29.4 | 0.4 | 1.38 | 28.93 | 29.669 | 28.6899 | 128755 |
| 1735077840 | 29 | 0.71 | 2.51 | 28.17 | 29.07 | 28.08 | 104202 |
| 1734996600 | 28.29 | -0.04 | -0.14 | 28.27 | 28.37 | 27.4701 | 167918 |
| 1734737400 | 28.33 | 1.13 | 4.15 | 26.84 | 28.7699 | 26.75 | 212957 |
| 1734651000 | 27.2 | 0.71 | 2.68 | 27.13 | 27.9356 | 26.83 | 289250 |
| 1734564600 | 26.49 | -2.88 | -9.81 | 29.25 | 29.26 | 26.4201 | 517061 |
| 1734478200 | 29.37 | -0.85 | -2.81 | 29.8 | 29.98 | 29.09 | 145775 |
| 1734391800 | 30.22 | 0.73 | 2.48 | 29.39 | 30.3684 | 29.19 | 199782 |
| 1734132600 | 29.49 | 0.5 | 1.72 | 28.9519 | 29.6 | 28.91 | 178721 |
| 1734046200 | 28.99 | -4.75 | -14.08 | 30.1077 | 30.1077 | 28.89 | 489176 |
| 1733959800 | 33.74 | -0.44 | -1.29 | 34.27 | 34.36 | 33.549999 | 187732 |
| 1733873400 | 34.18 | 0.42 | 1.24 | 34.2 | 34.5233 | 33.57 | 114537 |
| 1733787000 | 33.76 | -1.99 | -5.57 | 35.59 | 35.59 | 33.534999 | 370686 |
| 1733527800 | 35.75 | -0.54 | -1.49 | 36.28 | 36.56 | 35.28 | 211692 |
| 1733441400 | 36.29 | -1.78 | -4.68 | 37.66 | 37.66 | 36.2 | 193639 |
| 1733355000 | 38.07 | 1.24 | 3.37 | 36.72 | 38.155 | 36.25 | 121101 |
| 1733268600 | 36.83 | 0.07 | 0.19 | 36.94 | 37.11 | 36.3701 | 117358 |
| 1733182200 | 36.76 | -1.64 | -4.27 | 38.31 | 38.31 | 36.66 | 242558 |
| 1732917840 | 38.4 | 1.16 | 3.11 | 37.76 | 38.4566 | 37.76 | 91328 |
| 1732750200 | 37.24 | -0.62 | -1.64 | 38.16 | 38.25 | 37.12 | 122004 |
| 1732663800 | 37.86 | 1.26 | 3.44 | 36.86 | 37.99 | 36.77 | 218445 |
| 1732577400 | 36.6 | -1.18 | -3.12 | 38.12 | 38.365 | 36.1 | 297369 |
| 1732318200 | 37.78 | 1.07 | 2.91 | 37.19 | 37.87 | 36.9997 | 205498 |
| 1732231800 | 36.71 | 0.98 | 2.74 | 36.27 | 37.35 | 35.68 | 267905 |
| 1732145400 | 35.73 | 0.38 | 1.07 | 35.54 | 35.76 | 34.66 | 209902 |
| 1732059000 | 35.35 | 0.54 | 1.55 | 35.13 | 35.5268 | 34.7646 | 270237 |
| 1731972600 | 34.81 | 0.11 | 0.32 | 35.2 | 35.2299 | 34.33 | 191645 |
| 1731713400 | 34.7 | -0.77 | -2.17 | 35.1389 | 35.52 | 34.27 | 305578 |
| 1731627000 | 35.47 | -3.82 | -9.72 | 39.08 | 39.08 | 35.06 | 547378 |
| 1731540600 | 39.29 | 0.51 | 1.32 | 39.37 | 40.63 | 39.18 | 250007 |
| 1731454200 | 38.78 | -1.5 | -3.72 | 40.14 | 40.32 | 38.04 | 321343 |
| 1731367800 | 40.28 | 1.18 | 3.02 | 40.13 | 40.74 | 39.9701 | 350597 |
| 1731108600 | 39.1 | 3.91 | 11.11 | 36.57 | 39.72 | 36.39 | 738180 |
| 1731022200 | 35.19 | -0.73 | -2.03 | 36.5 | 36.5 | 34.92 | 377226 |
| 1730935800 | 35.92 | 3.12 | 9.51 | 35.99 | 36.0399 | 34.4 | 730992 |
| 1730849400 | 32.799999 | 1.12 | 3.54 | 31.98 | 32.825 | 31.83 | 219400 |
| 1730763000 | 31.68 | 0.12 | 0.38 | 31.72 | 32.22 | 31.41 | 165092 |
| 1730500200 | 31.56 | 0.08 | 0.25 | 32.049999 | 32.61 | 31.5 | 191558 |
| 1730413800 | 31.48 | -1.96 | -5.86 | 32.75 | 32.869999 | 31.39 | 481570 |
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
