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 | -0.23 | -0.688622754491 | 33.4 | 34.2 | 32.54 | 197188 | 33.40320584 | CS |
| 4 | -0.46 | -1.36782634552 | 33.63 | 36.19 | 32.54 | 176002 | 34.05243077 | CS |
| 12 | -2.75 | -7.65590200445 | 35.92 | 39.63 | 30.89 | 157998 | 34.46053656 | CS |
| 26 | 1.46 | 4.60422579628 | 31.71 | 39.63 | 29.04 | 149954 | 33.56372461 | CS |
| 52 | -2.19 | -6.19343891403 | 35.36 | 44.74 | 28.46 | 154703 | 34.56198161 | CS |
| 156 | -22.29 | -40.1911287414 | 55.46 | 56.33 | 28.46 | 129833 | 38.54264606 | CS |
| 260 | -12.12 | -26.7608743652 | 45.29 | 80 | 25.17 | 129995 | 45.65806088 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 33.81 | 0.88 | 2.67 | 32.549999 | 33.81 | 32.549999 | 216929 |
| 1739230500 | 32.93 | -0.16 | -0.48 | 33.189999 | 33.43 | 32.54 | 330782 |
| 1738971300 | 33.09 | -0.67 | -1.98 | 33.45 | 33.575 | 32.68 | 109332 |
| 1738884900 | 33.76 | 0.1 | 0.30 | 33.92 | 34.2 | 33.405 | 196184 |
| 1738798500 | 33.66 | 0.4 | 1.20 | 33.4 | 33.9 | 33.28 | 129992 |
| 1738712100 | 33.259999 | 0.32 | 0.97 | 32.75 | 33.5 | 32.61 | 181052 |
| 1738625700 | 32.939999 | -1.97 | -5.64 | 33.938 | 34.43 | 32.909999 | 104220 |
| 1738366500 | 34.91 | -0.66 | -1.86 | 35.5 | 35.71 | 34.815 | 343265 |
| 1738280100 | 35.57 | 0.58 | 1.66 | 35.26 | 36.095 | 35.26 | 83494 |
| 1738193700 | 34.99 | 0.04 | 0.11 | 34.79 | 35.79 | 34.78 | 97583 |
| 1738107300 | 34.95 | -0.26 | -0.74 | 35.065 | 35.39 | 34.81 | 97081 |
| 1738020900 | 35.21 | -0.78 | -2.17 | 35.77 | 36.17 | 35.09 | 124292 |
| 1737761700 | 35.99 | 1.07 | 3.06 | 35.19 | 36.19 | 35.08 | 133121 |
| 1737675300 | 34.92 | 0 | 0.00 | 34.92 | 34.92 | 34.92 | 0 |
| 1737588900 | 34.92 | -0.18 | -0.51 | 34.89 | 35.1 | 34.595 | 156132 |
| 1737502500 | 35.1 | 1.25 | 3.69 | 34.315 | 35.23 | 34.22 | 116064 |
| 1737156900 | 33.85 | 0.04 | 0.12 | 33.83 | 35 | 33.439999 | 230368 |
| 1737070500 | 33.81 | 0.59 | 1.78 | 33.4 | 34.072 | 33.159999 | 199228 |
| 1736984100 | 33.22 | 0.76 | 2.34 | 33.63 | 33.88 | 32.884999 | 308831 |
| 1736897700 | 32.46 | 1.15 | 3.67 | 31.66 | 32.799999 | 30.89 | 1023404 |
| 1736811300 | 31.31 | -0.09 | -0.27 | 30.95 | 31.87 | 30.95 | 596510 |
| 1736552100 | 31.395 | -1.21 | -3.70 | 32.045 | 32.215 | 31.1233 | 87421 |
| 1736379300 | 32.6 | -0.06 | -0.18 | 32.369999 | 32.869999 | 32.14 | 71049 |
| 1736292900 | 32.659999 | -0.56 | -1.69 | 33.29 | 33.34 | 32.369999 | 105840 |
| 1736206500 | 33.22 | -0.07 | -0.21 | 33.71 | 34.185 | 33.13 | 95629 |
| 1735947300 | 33.29 | 0.51 | 1.56 | 33.4071 | 33.4071 | 32.354999 | 84791 |
| 1735860900 | 32.78 | -0.82 | -2.44 | 33.86 | 34.251041 | 32.619999 | 74213 |
| 1735688100 | 33.6 | 0.49 | 1.48 | 33.32 | 33.9995 | 33.21 | 99275 |
| 1735601700 | 33.11 | -0.11 | -0.33 | 33.07 | 33.353499 | 32.509999 | 91213 |
| 1735342500 | 33.22 | -0.58 | -1.72 | 33.71 | 33.78 | 32.89 | 70137 |
| 1735256100 | 33.8 | 0.65 | 1.96 | 33 | 33.935 | 32.72 | 62506 |
| 1735077840 | 33.15 | 0.2 | 0.61 | 32.939999 | 33.270699 | 32.61 | 37489 |
| 1734996900 | 32.95 | -0.34 | -1.02 | 33.34 | 33.56 | 32.759999 | 99249 |
| 1734737700 | 33.29 | -0.8 | -2.35 | 33.715 | 34.25 | 33.11 | 531777 |
| 1734651300 | 34.09 | -0.23 | -0.67 | 35.09 | 35.09 | 33.69 | 104489 |
| 1734564900 | 34.32 | -1.62 | -4.51 | 36.205 | 36.51 | 34 | 118087 |
| 1734478500 | 35.94 | -0.57 | -1.56 | 36.305 | 36.41 | 35.65 | 119929 |
| 1734392100 | 36.51 | -0.59 | -1.59 | 37.025 | 37.61 | 36.5 | 81037 |
| 1734132900 | 37.1 | -0.19 | -0.51 | 37.335 | 37.68 | 36.71 | 67313 |
| 1734046500 | 37.29 | -0.91 | -2.38 | 38.105 | 38.105 | 36.98 | 94342 |
| 1733960100 | 38.2 | 0.06 | 0.16 | 38.32 | 38.7 | 37.52 | 155829 |
| 1733873700 | 38.14 | 0.08 | 0.21 | 38.06 | 38.73 | 37.18 | 145690 |
| 1733787300 | 38.06 | 0.39 | 1.04 | 38.36 | 39.41 | 38 | 93599 |
| 1733528100 | 37.67 | -0.32 | -0.84 | 38.14 | 38.2 | 37.4 | 59614 |
| 1733441700 | 37.99 | -1.23 | -3.14 | 38.83 | 38.97 | 37.72 | 89045 |
| 1733355300 | 39.22 | 0.33 | 0.85 | 39.11 | 39.43 | 38.7076 | 106467 |
| 1733268900 | 38.89 | -0.16 | -0.41 | 38.83 | 39.38 | 38.2338 | 93705 |
| 1733182500 | 39.05 | 0.44 | 1.14 | 38.51 | 39.26 | 38.32 | 111893 |
| 1732917840 | 38.61 | 0.27 | 0.70 | 39.035 | 39.035 | 38.31 | 71908 |
| 1732750500 | 38.34 | 0.06 | 0.16 | 38.48 | 39.31 | 38.14 | 94056 |
| 1732664100 | 38.28 | -0.61 | -1.57 | 38.07 | 38.295 | 37.87 | 185197 |
| 1732577700 | 38.89 | 0.64 | 1.67 | 38.5 | 39.63 | 38.5 | 132114 |
| 1732318500 | 38.25 | 1.24 | 3.35 | 37.55 | 38.38 | 37.49 | 102532 |
| 1732232100 | 37.01 | 1.02 | 2.83 | 36.27 | 37.1599 | 36.08 | 102298 |
| 1732145700 | 35.99 | -0.01 | -0.03 | 36.41 | 36.41 | 35.4 | 94300 |
| 1732059300 | 36 | -0.61 | -1.67 | 35.945 | 36.14 | 35.76 | 73458 |
| 1731972900 | 36.61 | -0.11 | -0.30 | 36.76 | 36.965 | 36.4 | 74892 |
| 1731713700 | 36.72 | -0.56 | -1.50 | 37.505 | 37.58 | 36.6 | 69758 |
| 1731627300 | 37.28 | -0.23 | -0.61 | 37.84 | 38.06 | 36.975 | 121190 |
| 1731540900 | 37.51 | -0.56 | -1.47 | 38.09 | 38.345 | 37.36 | 177354 |
| 1731454500 | 38.07 | -0.84 | -2.16 | 38.6 | 38.745 | 37.885 | 126024 |
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
