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 | -2.595 | -7.22740565381 | 35.905 | 35.91 | 32.28 | 747867 | 33.49572483 | CS |
| 4 | -6.885 | -17.1289961438 | 40.195 | 41.13 | 32.28 | 599307 | 37.01682706 | CS |
| 12 | 3.315 | 11.0518419737 | 29.995 | 43.11 | 29.56 | 564559 | 37.09265373 | CS |
| 26 | 5.17 | 18.3724235963 | 28.14 | 43.11 | 26.62 | 541401 | 34.24057006 | CS |
| 52 | -0.51 | -1.50798344175 | 33.82 | 43.11 | 18.94 | 678435 | 27.92736065 | CS |
| 156 | -25.29 | -43.156996587 | 58.6 | 68.58 | 18.94 | 458589 | 35.01860138 | CS |
| 260 | 5.8 | 21.0832424573 | 27.51 | 89.18 | 18.94 | 412828 | 42.1386174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 33.31 | 0.55 | 1.68 | 33.1 | 33.755 | 32.509999 | 624270 |
| 1741905300 | 32.759999 | 0.07 | 0.21 | 32.869999 | 33.685 | 32.28 | 573126 |
| 1741818900 | 32.689999 | -1.25 | -3.67 | 34.3061 | 34.31 | 32.61 | 861416 |
| 1741732500 | 33.935 | 0.4 | 1.18 | 33.715 | 34.285 | 33.189999 | 738857 |
| 1741646100 | 33.54 | -0.98 | -2.84 | 34.16 | 34.16 | 32.78 | 829370 |
| 1741390500 | 34.52 | -1.73 | -4.77 | 35.905 | 35.91 | 33.83 | 736565 |
| 1741304100 | 36.25 | -1.6 | -4.23 | 36.925 | 38.195 | 35.94 | 533322 |
| 1741217700 | 37.85 | -0.31 | -0.81 | 38.49 | 38.595 | 37.6 | 637661 |
| 1741131300 | 38.16 | -0.8 | -2.05 | 38.011 | 38.67 | 36.68 | 450629 |
| 1741044900 | 38.96 | 0.22 | 0.57 | 38.77 | 39.71 | 37.83 | 592902 |
| 1740785700 | 38.74 | 0.24 | 0.62 | 37.68 | 38.93 | 37.6 | 673463 |
| 1740699300 | 38.5 | -1.43 | -3.58 | 39.79 | 39.79 | 38.21 | 520277 |
| 1740612900 | 39.93 | 0.5 | 1.27 | 40.04 | 40.67 | 39.78 | 474518 |
| 1740526500 | 39.43 | 0.24 | 0.61 | 39.115 | 39.93 | 38.45 | 529326 |
| 1740440100 | 39.19 | 0.8 | 2.08 | 38.32 | 39.515 | 38.02 | 460726 |
| 1740180900 | 38.39 | -0.77 | -1.97 | 39.32 | 39.91 | 38.15 | 475360 |
| 1740094500 | 39.16 | 0.15 | 0.38 | 38.745 | 39.635 | 37.83 | 480408 |
| 1740008100 | 39.01 | 0.79 | 2.07 | 38.21 | 39.18 | 37.8 | 452315 |
| 1739921700 | 38.22 | -2.72 | -6.64 | 39.3 | 39.91 | 37.715 | 794609 |
| 1739576100 | 40.94 | 1.35 | 3.41 | 40.195 | 41.13 | 39.275 | 571976 |
| 1739489700 | 39.59 | -2.77 | -6.54 | 42.3 | 42.3 | 38.1 | 1284964 |
| 1739403300 | 42.36 | 0.85 | 2.05 | 40.37 | 42.675 | 40.37 | 529233 |
| 1739316900 | 41.51 | -0.51 | -1.20 | 41.93 | 41.93 | 40.9795 | 518305 |
| 1739230500 | 42.015 | 1.02 | 2.48 | 41.48 | 42.05 | 40.93 | 488332 |
| 1738971300 | 41 | 0.04 | 0.10 | 40.72 | 41.33 | 40.32 | 467086 |
| 1738884900 | 40.96 | -0.37 | -0.90 | 41.43 | 41.77 | 40.49 | 434969 |
| 1738798500 | 41.33 | 0.68 | 1.67 | 40.71 | 41.35 | 40.13 | 358043 |
| 1738712100 | 40.65 | 0.95 | 2.39 | 39.48 | 40.915 | 39.28 | 479371 |
| 1738625700 | 39.7 | -0.17 | -0.43 | 39.465 | 40.1699 | 39.26 | 340791 |
| 1738366500 | 39.87 | -0.73 | -1.80 | 40.71 | 41.18 | 39.81 | 418452 |
| 1738280100 | 40.6 | -1.8 | -4.25 | 42.87 | 42.87 | 39.71 | 762062 |
| 1738193700 | 42.4 | 0.3 | 0.71 | 42.1 | 43.11 | 41.77 | 640889 |
| 1738107300 | 42.1 | 1.26 | 3.09 | 40.98 | 42.25 | 40.37 | 485184 |
| 1738020900 | 40.84 | 0.26 | 0.64 | 40.52 | 41.295 | 39.4 | 420277 |
| 1737761700 | 40.58 | 1.08 | 2.73 | 40.13 | 40.98 | 39.54 | 576034 |
| 1737675300 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1737588900 | 39.5 | -0.13 | -0.33 | 39.82 | 41.05 | 39.45 | 750799 |
| 1737502500 | 39.63 | 1.16 | 3.02 | 38.82 | 39.67 | 38.54 | 535021 |
| 1737156900 | 38.47 | 0.83 | 2.21 | 37.98 | 39.12 | 37.22 | 903175 |
| 1737070500 | 37.64 | 0.67 | 1.81 | 36.74 | 37.76 | 35.81 | 726078 |
| 1736984100 | 36.97 | 2.28 | 6.57 | 35.38 | 36.99 | 34.78 | 608645 |
| 1736897700 | 34.69 | 0.3 | 0.87 | 34.65 | 36.145 | 33.865 | 609444 |
| 1736811300 | 34.39 | 2.98 | 9.49 | 33.07 | 34.65 | 32.53 | 1003298 |
| 1736552100 | 31.41 | -2.25 | -6.68 | 32.77 | 33.93 | 31 | 1057974 |
| 1736379300 | 33.66 | 0.96 | 2.94 | 32.509999 | 34.11 | 32.075 | 524147 |
| 1736292900 | 32.7 | -0.79 | -2.36 | 33.78 | 33.98 | 32.03 | 484607 |
| 1736206500 | 33.49 | 1.46 | 4.56 | 32.119999 | 34.46 | 32.119999 | 734898 |
| 1735947300 | 32.03 | 1.63 | 5.36 | 30.665 | 32.04 | 30.39 | 439736 |
| 1735860900 | 30.4 | -0.16 | -0.52 | 30.75 | 30.97 | 29.92 | 338668 |
| 1735688100 | 30.56 | 0.31 | 1.02 | 30.54 | 30.865 | 30.3 | 231388 |
| 1735601700 | 30.25 | -0.4 | -1.31 | 30.34 | 30.67 | 29.8 | 304768 |
| 1735342500 | 30.65 | -0.1 | -0.33 | 30.63 | 30.79 | 30.07 | 233548 |
| 1735256100 | 30.75 | 0.25 | 0.82 | 30.28 | 30.89 | 30.03 | 264989 |
| 1735077840 | 30.5 | -0.01 | -0.03 | 30.48 | 30.8 | 30.14 | 122224 |
| 1734996900 | 30.51 | -0.21 | -0.68 | 30.91 | 31.12 | 30.3 | 328253 |
| 1734737700 | 30.72 | 0.67 | 2.23 | 29.995 | 31.02 | 29.56 | 693727 |
| 1734651300 | 30.05 | -0.2 | -0.66 | 30.47 | 30.595 | 29.92 | 459549 |
| 1734564900 | 30.25 | -1.25 | -3.97 | 31.78 | 31.875 | 30.095 | 510796 |
| 1734478500 | 31.5 | -0.04 | -0.13 | 31.72 | 32.155 | 31.36 | 435919 |
| 1734392100 | 31.54 | -0.13 | -0.41 | 31.24 | 32.15 | 31.24 | 357535 |
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
