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 | -3.858 | -11.197051269 | 34.4555 | 34.5178 | 29.9133 | 0 | 0 | IX |
| 4 | -4.9718 | -13.9777842128 | 35.5693 | 36.0849 | 29.9133 | 0 | 0 | IX |
| 12 | -1.0995 | -3.46878253462 | 31.697 | 36.0849 | 29.9133 | 0 | 0 | IX |
| 26 | -1.9311 | -5.93662192655 | 32.5286 | 36.0849 | 29.9133 | 0 | 0 | IX |
| 52 | -2.3389 | -7.10126182582 | 32.9364 | 36.0849 | 29.8373 | 0 | 0 | IX |
| 156 | 1.9653 | 6.86395037755 | 28.6322 | 36.0849 | 26.5264 | 0 | 0 | IX |
| 260 | 1.9653 | 6.86395037755 | 28.6322 | 36.0849 | 26.5264 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743784200 | 32.0118 | -1.54 | -4.59 | 33.4366 | 33.4366 | 31.6212 | 0 |
| 1743697800 | 33.5522 | -0.96 | -2.77 | 34.4075 | 34.4075 | 33.5082 | 0 |
| 1743611400 | 34.5087 | 0.15 | 0.43 | 34.4001 | 34.5178 | 34.0748 | 0 |
| 1743525000 | 34.3625 | 0.26 | 0.75 | 34.0924 | 34.4472 | 34.0924 | 0 |
| 1743438600 | 34.1051 | -0.4 | -1.17 | 34.4555 | 34.4555 | 33.8683 | 0 |
| 1743183000 | 34.5086 | -0.1 | -0.30 | 34.6202 | 34.654 | 34.3979 | 0 |
| 1743096600 | 34.6125 | -0.21 | -0.60 | 34.7694 | 34.7694 | 34.3731 | 0 |
| 1743010200 | 34.8227 | -0.38 | -1.07 | 35.2071 | 35.2666 | 34.8112 | 0 |
| 1742923800 | 35.1999 | 0.19 | 0.55 | 35.0377 | 35.4473 | 35.0377 | 0 |
| 1742837400 | 35.0088 | -0.14 | -0.41 | 35.1727 | 35.4823 | 34.9556 | 0 |
| 1742578200 | 35.1513 | -0.32 | -0.89 | 35.5032 | 35.5032 | 35.0134 | 0 |
| 1742491800 | 35.4666 | -0.31 | -0.87 | 35.6584 | 35.824 | 35.2735 | 0 |
| 1742405400 | 35.7764 | 0.03 | 0.08 | 35.6385 | 35.8785 | 35.5227 | 0 |
| 1742319000 | 35.7469 | 0.08 | 0.22 | 35.7394 | 36.0849 | 35.7181 | 0 |
| 1742232600 | 35.6692 | 0.14 | 0.40 | 35.4679 | 35.702 | 35.3922 | 0 |
| 1741973400 | 35.5258 | 0.43 | 1.23 | 34.9757 | 35.7007 | 34.8516 | 0 |
| 1741887000 | 35.0946 | -0.17 | -0.48 | 35.0713 | 35.2883 | 34.8145 | 0 |
| 1741800600 | 35.2621 | 0.09 | 0.25 | 35.1794 | 35.4858 | 35.0832 | 0 |
| 1741714200 | 35.1743 | -0.37 | -1.05 | 35.633 | 35.9274 | 34.9818 | 0 |
| 1741627800 | 35.5477 | -0.04 | -0.10 | 35.5693 | 35.746 | 35.2053 | 0 |
| 1741368600 | 35.583 | -0.34 | -0.94 | 35.7886 | 35.8932 | 35.2941 | 0 |
| 1741282200 | 35.9199 | 0.5 | 1.42 | 35.6108 | 36.0739 | 35.4719 | 0 |
| 1741195800 | 35.4153 | 1.28 | 3.76 | 34.4912 | 35.5965 | 34.4912 | 0 |
| 1741109400 | 34.1312 | -0.75 | -2.15 | 34.8002 | 34.8002 | 33.9332 | 0 |
| 1741023000 | 34.8827 | 0.5 | 1.45 | 34.3836 | 35.028 | 34.1337 | 0 |
| 1740763800 | 34.3858 | 0.05 | 0.14 | 34.3896 | 34.4296 | 34.0647 | 0 |
| 1740677400 | 34.3385 | -0.41 | -1.19 | 34.7585 | 34.7585 | 34.1822 | 0 |
| 1740591000 | 34.7533 | 0.5 | 1.45 | 34.3109 | 34.8363 | 34.3109 | 0 |
| 1740504600 | 34.2582 | 0 | 0.00 | 34.2135 | 34.419 | 34.028 | 0 |
| 1740418200 | 34.2573 | 0.09 | 0.27 | 34.2117 | 34.424 | 34.0568 | 0 |
| 1740159000 | 34.1651 | 0.06 | 0.19 | 34.0979 | 34.3172 | 34.0372 | 0 |
| 1740072600 | 34.1017 | -0.02 | -0.05 | 34.0987 | 34.2848 | 34.0444 | 0 |
| 1739986200 | 34.1187 | -0.58 | -1.66 | 34.6329 | 34.651 | 34.0535 | 0 |
| 1739899800 | 34.6946 | 0.04 | 0.12 | 34.6356 | 34.751 | 34.4123 | 0 |
| 1739813400 | 34.6542 | 0.12 | 0.36 | 34.5346 | 34.7061 | 34.4608 | 0 |
| 1739554200 | 34.5296 | -0.13 | -0.36 | 34.7727 | 34.7727 | 34.4621 | 0 |
| 1739467800 | 34.6557 | 0.58 | 1.70 | 34.0905 | 34.6649 | 34.0905 | 0 |
| 1739381400 | 34.078 | 0.09 | 0.27 | 34.0565 | 34.1388 | 33.7982 | 0 |
| 1739295000 | 33.9865 | 0.27 | 0.81 | 33.7247 | 33.9976 | 33.6886 | 0 |
| 1739208600 | 33.7122 | 0.19 | 0.58 | 33.502899 | 33.7502 | 33.502899 | 0 |
| 1738949400 | 33.519 | -0.12 | -0.34 | 33.7364 | 33.7859 | 33.484299 | 0 |
| 1738863000 | 33.6344 | 0.45 | 1.36 | 33.1587 | 33.7009 | 33.1587 | 0 |
| 1738776600 | 33.1819 | -0.06 | -0.19 | 33.249 | 33.249 | 32.984099 | 0 |
| 1738690200 | 33.2457 | 0.03 | 0.10 | 33.2051 | 33.2949 | 32.9651 | 0 |
| 1738603800 | 33.2141 | -0.5 | -1.49 | 33.502699 | 33.502699 | 32.8502 | 0 |
| 1738344600 | 33.7155 | -0.11 | -0.32 | 33.8227 | 33.91 | 33.6422 | 0 |
| 1738258200 | 33.8246 | 0.34 | 1.02 | 33.454 | 33.9021 | 33.454 | 0 |
| 1738171800 | 33.4842 | 0.14 | 0.41 | 33.3285 | 33.5427 | 33.2959 | 0 |
| 1738085400 | 33.3481 | 0.05 | 0.14 | 33.335299 | 33.5387 | 33.3142 | 0 |
| 1737999000 | 33.3022 | -0.27 | -0.80 | 33.451 | 33.4628 | 33.0884 | 0 |
| 1737739800 | 33.5717 | 0.29 | 0.87 | 33.3205 | 33.7691 | 33.3205 | 0 |
| 1737653400 | 33.2821 | 0.22 | 0.66 | 33.1252 | 33.2937 | 33.045 | 0 |
| 1737567000 | 33.0646 | 0 | 0.00 | 33.0646 | 33.0646 | 33.0646 | 0 |
| 1737480600 | 33.0646 | -0.02 | -0.06 | 33.020899 | 33.072699 | 32.898 | 0 |
| 1737394200 | 33.086 | 0.25 | 0.75 | 32.836599 | 33.2012 | 32.816699 | 0 |
| 1737135000 | 32.839 | 0.42 | 1.29 | 32.3939 | 32.8733 | 32.3939 | 0 |
| 1737048600 | 32.4219 | 0.31 | 0.97 | 32.1281 | 32.432299 | 32.1281 | 0 |
| 1736962200 | 32.111199 | 0.39 | 1.24 | 31.6833 | 32.2177 | 31.6833 | 0 |
| 1736875800 | 31.719 | 0.16 | 0.51 | 31.5656 | 31.9458 | 31.5656 | 0 |
| 1736789400 | 31.5591 | -0.22 | -0.69 | 31.697 | 31.697 | 31.2992 | 0 |
| 1736530200 | 31.7788 | -0.27 | -0.84 | 32.0464 | 32.1586 | 31.763 | 0 |
| 1736443800 | 32.048299 | 0.04 | 0.11 | 32.0116 | 32.0809 | 31.791 | 0 |
| 1736357400 | 32.0116 | -0.2 | -0.63 | 32.1972 | 32.218899 | 31.729 | 0 |
| 1736271000 | 32.214799 | 0.11 | 0.34 | 32.1757 | 32.3861 | 32.0009 | 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
