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 | 0.99 | 3.19251854241 | 31.01 | 32 | 30.15 | 67484 | 31.01705329 | SP |
| 4 | -3.14 | -8.93568582812 | 35.14 | 35.15 | 27.85 | 106119 | 30.91088759 | SP |
| 12 | -3.78 | -10.5645612074 | 35.78 | 36.86 | 27.85 | 81777 | 33.46292546 | SP |
| 26 | -1.86 | -5.49320732428 | 33.86 | 36.86 | 27.85 | 66970 | 33.83896275 | SP |
| 52 | -1.67 | -4.9599049599 | 33.67 | 36.86 | 27.85 | 50359 | 33.83211863 | SP |
| 156 | 6.77 | 26.8331351566 | 25.23 | 36.86 | 24.77 | 27415 | 33.09700984 | SP |
| 260 | 6.77 | 26.8331351566 | 25.23 | 36.86 | 24.77 | 27415 | 33.09700984 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 31.95 | 0.07 | 0.22 | 31.84 | 31.96 | 31.697 | 36758 |
| 1745533800 | 31.88 | 0.44 | 1.40 | 31.45 | 31.89 | 31.4131 | 44540 |
| 1745447400 | 31.44 | 0.44 | 1.42 | 31.52 | 31.94 | 31.26 | 35287 |
| 1745361000 | 31 | 0.65 | 2.15 | 30.68 | 31.0582 | 30.68 | 113363 |
| 1745274600 | 30.3488 | -0.79 | -2.54 | 31.01 | 31.13 | 30.15 | 76875 |
| 1744929000 | 31.14 | 0.68 | 2.23 | 30.77 | 31.2299 | 30.6481 | 161829 |
| 1744842600 | 30.46 | -0.37 | -1.20 | 30.71 | 30.98 | 30.46 | 66449 |
| 1744756200 | 30.83 | 0.49 | 1.62 | 30.35 | 30.93 | 30.35 | 43819 |
| 1744669800 | 30.34 | 0.43 | 1.44 | 30.21 | 30.55 | 29.8701 | 96101 |
| 1744410600 | 29.91 | 0.26 | 0.88 | 29.77 | 30.02 | 29.1515 | 129886 |
| 1744324200 | 29.65 | -1.27 | -4.11 | 30.81 | 30.81 | 29.31 | 98350 |
| 1744237800 | 30.92 | 2.22 | 7.74 | 28.21 | 31.26 | 27.85 | 275409 |
| 1744151400 | 28.7 | -0.7 | -2.38 | 30.5 | 30.86 | 28.3644 | 158497 |
| 1744065000 | 29.4 | -1.38 | -4.47 | 28.94 | 30.7 | 28.67 | 181182 |
| 1743805800 | 30.775 | -3.19 | -9.38 | 32.56 | 32.56 | 30.6716 | 271039 |
| 1743719400 | 33.9617 | -0.83 | -2.38 | 34.09 | 34.34 | 33.8718 | 99528 |
| 1743633000 | 34.79 | -0.08 | -0.23 | 34.78 | 34.87 | 34.605 | 30234 |
| 1743546600 | 34.87 | 0.21 | 0.61 | 34.57 | 34.9668 | 34.57 | 33175 |
| 1743460200 | 34.66 | -0.07 | -0.20 | 34.53 | 34.66 | 33.9501 | 54657 |
| 1743201000 | 34.73 | -0.41 | -1.17 | 35.14 | 35.15 | 34.5 | 46744 |
| 1743114600 | 35.14 | 0.08 | 0.24 | 35.08 | 35.14 | 34.83 | 17863 |
| 1743028200 | 35.0555 | -0.03 | -0.10 | 35.21 | 35.2199 | 34.9632 | 44830 |
| 1742941800 | 35.09 | 0.07 | 0.20 | 35.06 | 35.2219 | 35.03 | 44121 |
| 1742855400 | 35.02 | 0.32 | 0.92 | 34.99 | 35.02 | 34.8049 | 48388 |
| 1742596200 | 34.7 | -0.02 | -0.06 | 34.72 | 34.785 | 34.5416 | 50474 |
| 1742509800 | 34.72 | 0.15 | 0.43 | 34.7 | 34.7753 | 34.5035 | 51026 |
| 1742423400 | 34.57 | 0.02 | 0.06 | 34.57 | 34.73 | 34.482 | 39096 |
| 1742337000 | 34.55 | 0.13 | 0.38 | 34.38 | 34.55 | 34.28 | 37156 |
| 1742250600 | 34.42 | 0.5 | 1.47 | 33.98 | 34.4895 | 33.98 | 48691 |
| 1741991400 | 33.92 | 0.6 | 1.80 | 33.43 | 33.92 | 33.43 | 44103 |
| 1741905000 | 33.32 | -0.53 | -1.57 | 33.88 | 34 | 33.3136 | 48364 |
| 1741818600 | 33.85 | -0.02 | -0.06 | 34.08 | 34.2299 | 33.6001 | 97664 |
| 1741732200 | 33.87 | -0.76 | -2.19 | 34.72 | 34.72 | 33.6225 | 141047 |
| 1741645800 | 34.63 | -0.42 | -1.20 | 34.86 | 34.968 | 34.3 | 118584 |
| 1741390200 | 35.05 | 0.71 | 2.07 | 34.41 | 35.095 | 34.3401 | 57707 |
| 1741303800 | 34.34 | -0.38 | -1.09 | 34.7 | 34.7 | 34.277 | 71207 |
| 1741217400 | 34.72 | -0.45 | -1.28 | 35.15 | 35.15 | 34.4401 | 127700 |
| 1741131000 | 35.17 | -0.7 | -1.96 | 35.64 | 35.64 | 35.1101 | 84276 |
| 1741044600 | 35.8745 | -0.29 | -0.81 | 36.17 | 36.55 | 35.75 | 107229 |
| 1740785400 | 36.1673 | 0.56 | 1.57 | 35.51 | 36.1712 | 35.51 | 43710 |
| 1740699000 | 35.61 | -0.1 | -0.28 | 35.67 | 35.78 | 35.55 | 45386 |
| 1740612600 | 35.71 | -0.36 | -0.99 | 36.07 | 36.13 | 35.6002 | 64584 |
| 1740526200 | 36.0669 | -0.15 | -0.42 | 36.19 | 36.34 | 35.95 | 56089 |
| 1740439800 | 36.2192 | -0.26 | -0.71 | 36.55 | 36.55 | 36 | 82960 |
| 1740180600 | 36.48 | -0.07 | -0.19 | 36.79 | 36.79 | 36.409 | 44984 |
| 1740094200 | 36.55 | -0.31 | -0.84 | 36.83 | 36.83 | 36.47 | 45389 |
| 1740007800 | 36.86 | 0.18 | 0.50 | 36.61 | 36.86 | 36.5007 | 61836 |
| 1739921400 | 36.6781 | 0.33 | 0.92 | 36.51 | 36.7061 | 36.4133 | 102250 |
| 1739575800 | 36.345 | 0.24 | 0.66 | 36.06 | 36.35 | 36.06 | 70207 |
| 1739489400 | 36.1059 | 0.28 | 0.78 | 36.03 | 36.11 | 35.85 | 67031 |
| 1739403000 | 35.8268 | 0.12 | 0.34 | 35.57 | 35.92 | 35.57 | 72519 |
| 1739316600 | 35.705 | 0.09 | 0.24 | 35.62 | 35.705 | 35.4104 | 66361 |
| 1739230200 | 35.62 | -0.02 | -0.06 | 35.74 | 35.74 | 35.3501 | 105554 |
| 1738971000 | 35.64 | 0.06 | 0.17 | 35.61 | 35.719 | 35.5192 | 69881 |
| 1738884600 | 35.58 | -0.03 | -0.08 | 35.84 | 35.84 | 35.5039 | 88673 |
| 1738798200 | 35.61 | -0.28 | -0.77 | 35.82 | 35.82 | 35.25 | 77374 |
| 1738711800 | 35.8851 | -0.01 | -0.04 | 35.94 | 35.94 | 35.7334 | 108819 |
| 1738625400 | 35.9 | -0.06 | -0.17 | 35.46 | 35.94 | 35.435 | 139648 |
| 1738366200 | 35.96 | 0.28 | 0.78 | 35.78 | 35.97 | 35.6 | 39966 |
| 1738279800 | 35.68 | 0.46 | 1.29 | 35.45 | 35.69 | 35.37 | 42445 |
| 1738193400 | 35.2246 | -0.4 | -1.11 | 35.67 | 35.67 | 35.0903 | 72410 |
| 1738107000 | 35.6201 | 0.34 | 0.96 | 35.43 | 35.6201 | 35.43 | 47125 |
| 1738020600 | 35.28 | -0.13 | -0.37 | 35.33 | 35.48 | 35.1802 | 85545 |
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
