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 | -0.56 | -1.4598540146 | 38.36 | 38.36 | 37.69 | 12569 | 38.04228738 | SP |
| 4 | 0.38 | 1.01549973276 | 37.42 | 38.5949 | 37.14 | 10806 | 37.93637262 | SP |
| 12 | 0.39 | 1.04250200481 | 37.41 | 38.6393 | 36.18 | 10955 | 37.50154548 | SP |
| 26 | 3.6 | 10.5263157895 | 34.2 | 38.8042 | 33.8801 | 11895 | 36.64412952 | SP |
| 52 | 4.48 | 13.4453781513 | 33.32 | 38.8042 | 31.8 | 25438 | 34.15623067 | SP |
| 156 | 1.06 | 2.88513881328 | 36.74 | 38.84 | 28.5 | 21768 | 33.45283351 | SP |
| 260 | 14.31 | 60.9195402299 | 23.49 | 38.84 | 23.49 | 23426 | 32.03352569 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 37.8 | -0.31 | -0.81 | 38.09 | 38.09 | 37.69 | 12261 |
| 1720040640 | 38.11 | 0.08 | 0.21 | 38.09 | 38.2 | 38.03 | 15187 |
| 1719959400 | 38.03 | 0.1 | 0.26 | 37.84 | 38.05 | 37.84 | 14812 |
| 1719873000 | 37.9325 | -0.35 | -0.92 | 38.36 | 38.36 | 37.8961 | 7709 |
| 1719613800 | 38.2852 | 0.16 | 0.43 | 38.24 | 38.41 | 38.12 | 6878 |
| 1719527400 | 38.1231 | 0.05 | 0.14 | 38.1 | 38.155 | 38.035 | 8501 |
| 1719441000 | 38.07 | -0.21 | -0.56 | 38.14 | 38.14 | 38 | 9389 |
| 1719354600 | 38.2836 | -0.22 | -0.56 | 38.49 | 38.5101 | 38.13 | 11719 |
| 1719268200 | 38.4987 | 0.25 | 0.65 | 38.2 | 38.5949 | 38.2 | 13145 |
| 1719009000 | 38.2519 | 0.18 | 0.48 | 38.09 | 38.2519 | 38.03 | 11646 |
| 1718922600 | 38.07 | 0.23 | 0.61 | 37.83 | 38.091 | 37.83 | 16177 |
| 1718749800 | 37.8385 | 0.32 | 0.85 | 37.56 | 37.8385 | 37.56 | 17075 |
| 1718663400 | 37.52 | 0.11 | 0.28 | 37.31 | 37.635 | 37.31 | 3902 |
| 1718404200 | 37.415 | -0.26 | -0.68 | 37.47 | 37.47 | 37.14 | 5578 |
| 1718317800 | 37.6725 | -0.03 | -0.08 | 37.7 | 37.7 | 37.28 | 9258 |
| 1718231400 | 37.7038 | 0.14 | 0.37 | 37.98 | 37.98 | 37.5901 | 6900 |
| 1718145000 | 37.5632 | 0.01 | 0.04 | 37.4 | 37.5632 | 37.27 | 7795 |
| 1718058600 | 37.5495 | 0.1 | 0.26 | 37.38 | 37.61 | 37.38 | 11341 |
| 1717799400 | 37.4508 | -0.13 | -0.35 | 37.42 | 37.57 | 37.42 | 13483 |
| 1717713000 | 37.581 | -0.13 | -0.34 | 37.73 | 37.74 | 37.51 | 15111 |
| 1717626600 | 37.71 | 0.08 | 0.21 | 37.76 | 37.762 | 37.5 | 17065 |
| 1717540200 | 37.6318 | -0.07 | -0.18 | 37.54 | 37.8 | 37.54 | 7616 |
| 1717453800 | 37.6995 | -0.34 | -0.90 | 38.15 | 38.15 | 37.555 | 8650 |
| 1717194600 | 38.0436 | 0.55 | 1.47 | 37.63 | 38.0499 | 37.528 | 5578 |
| 1717108200 | 37.4943 | 0.16 | 0.42 | 37.31 | 37.495 | 37.31 | 7388 |
| 1717021800 | 37.3383 | -0.34 | -0.91 | 37.47 | 37.47 | 37.29 | 7407 |
| 1716935400 | 37.6801 | -0.21 | -0.55 | 38.03 | 38.03 | 37.61 | 7703 |
| 1716589800 | 37.8885 | 0.24 | 0.63 | 37.85 | 37.9599 | 37.85 | 5224 |
| 1716503400 | 37.6508 | -0.35 | -0.93 | 38.19 | 38.19 | 37.65 | 19856 |
| 1716417000 | 38.0048 | -0.27 | -0.70 | 38.18 | 38.195 | 37.9301 | 11097 |
| 1716330600 | 38.2723 | -0.05 | -0.12 | 38.35 | 38.42 | 38.27 | 6379 |
| 1716244200 | 38.32 | -0.16 | -0.41 | 38.48 | 38.48 | 38.3 | 6927 |
| 1715985000 | 38.4796 | 0.04 | 0.12 | 38.42 | 38.51 | 38.36 | 13266 |
| 1715898600 | 38.4346 | -0.19 | -0.49 | 38.55 | 38.56 | 38.4346 | 6482 |
| 1715812200 | 38.6245 | 0.2 | 0.52 | 38.63 | 38.6393 | 38.57 | 4310 |
| 1715725800 | 38.425 | 0.15 | 0.38 | 38.36 | 38.425 | 38.28 | 8720 |
| 1715639400 | 38.2788 | 0.01 | 0.02 | 38.43 | 38.5 | 38.2788 | 4455 |
| 1715380200 | 38.27 | 0.15 | 0.40 | 38.3 | 38.3 | 38.16 | 8087 |
| 1715293800 | 38.1193 | 0.62 | 1.65 | 37.69 | 38.12 | 37.69 | 5697 |
| 1715207400 | 37.5 | 0.14 | 0.38 | 37.21 | 37.61 | 37.21 | 25411 |
| 1715121000 | 37.3595 | -0.14 | -0.36 | 37.38 | 37.57 | 37.3595 | 15258 |
| 1715034600 | 37.4954 | 0.38 | 1.04 | 37.29 | 37.4954 | 37.29 | 7589 |
| 1714775400 | 37.1112 | 0.2 | 0.55 | 37.23 | 37.23 | 37.04 | 16976 |
| 1714689000 | 36.9083 | 0.26 | 0.71 | 36.82 | 36.9359 | 36.6 | 4439 |
| 1714602600 | 36.6471 | 0.05 | 0.14 | 36.63 | 36.89 | 36.5803 | 7689 |
| 1714516200 | 36.5974 | -0.75 | -2.01 | 37.16 | 37.16 | 36.5974 | 8364 |
| 1714429800 | 37.3476 | 0.33 | 0.90 | 37.04 | 37.38 | 37.04 | 7345 |
| 1714170600 | 37.0135 | 0.02 | 0.05 | 37.04 | 37.1399 | 37.0101 | 2597 |
| 1714084200 | 36.9946 | -0.3 | -0.81 | 36.96 | 37.04 | 36.84 | 6934 |
| 1713997800 | 37.2977 | 0.17 | 0.45 | 37.13 | 37.2977 | 37.06 | 6827 |
| 1713911400 | 37.1312 | 0.36 | 0.99 | 36.87 | 37.21 | 36.87 | 5713 |
| 1713825000 | 36.7672 | 0.28 | 0.77 | 36.7 | 37.02 | 36.7 | 4874 |
| 1713565800 | 36.4859 | 0.19 | 0.53 | 36.19 | 36.61 | 36.19 | 5737 |
| 1713479400 | 36.2923 | 0.02 | 0.05 | 36.49 | 36.5299 | 36.18 | 19380 |
| 1713393000 | 36.273 | -0.15 | -0.42 | 36.59 | 36.615 | 36.21 | 13977 |
| 1713306600 | 36.426 | -0.06 | -0.18 | 36.65 | 36.65 | 36.33 | 7795 |
| 1713220200 | 36.49 | -0.34 | -0.92 | 37.17 | 37.17 | 36.49 | 15858 |
| 1712961000 | 36.8282 | -0.81 | -2.16 | 37.41 | 37.42 | 36.8282 | 69685 |
| 1712874600 | 37.6409 | 0.01 | 0.01 | 37.73 | 37.73 | 37.38 | 7383 |
| 1712788200 | 37.6353 | -0.51 | -1.33 | 37.67 | 37.78 | 37.475 | 12037 |
| 1712701800 | 38.1427 | -0.04 | -0.10 | 38.31 | 38.31 | 38.05 | 10289 |
| 1712615400 | 38.1813 | 0.03 | 0.08 | 38.24 | 38.31 | 38.1813 | 11971 |
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
