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 | 1.73 | 4.68453831573 | 36.93 | 42.01 | 35.72 | 749645 | 38.93403253 | CS |
| 4 | 4.93 | 14.6160687815 | 33.73 | 42.01 | 33.16 | 493595 | 36.50682323 | CS |
| 12 | 1.17 | 3.12083222193 | 37.49 | 42.01 | 31.02 | 768896 | 34.10288129 | CS |
| 26 | 6.44 | 19.9875853507 | 32.22 | 42.01 | 29.88 | 592843 | 34.93544352 | CS |
| 52 | 6.64 | 20.7370393504 | 32.02 | 42.01 | 28.14 | 488712 | 33.49975772 | CS |
| 156 | 5.49 | 16.5511003919 | 33.17 | 62.085 | 18.6112 | 558750 | 38.02837087 | CS |
| 260 | 2.16 | 5.91780821918 | 36.5 | 62.085 | 18.6112 | 467489 | 37.71701683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 38.66 | -1.8 | -4.45 | 40.29 | 40.3 | 38.61 | 501898 |
| 1737502500 | 40.46 | 1.41 | 3.61 | 40 | 40.93 | 39.65 | 821066 |
| 1737156900 | 39.05 | 0.51 | 1.32 | 38.65 | 39.545 | 38.5 | 658911 |
| 1737070500 | 38.54 | 1.61 | 4.36 | 36.93 | 38.6 | 36.7 | 1064596 |
| 1736984100 | 36.93 | 0.51 | 1.40 | 36.93 | 37.33 | 35.72 | 454008 |
| 1736897700 | 36.42 | -0.03 | -0.08 | 36.83 | 37.04 | 35.84 | 429681 |
| 1736811300 | 36.45 | 2.59 | 7.65 | 35.42 | 37.16 | 34.6535 | 794857 |
| 1736552100 | 33.86 | -0.67 | -1.94 | 33.96 | 34.32 | 33.159999 | 377608 |
| 1736379300 | 34.53 | -0.65 | -1.85 | 34.97 | 34.97 | 33.89 | 360803 |
| 1736292900 | 35.18 | 0.68 | 1.97 | 34.48 | 36.12 | 34.285 | 605555 |
| 1736206500 | 34.5 | -0.28 | -0.81 | 34.88 | 35.03 | 34.21 | 375312 |
| 1735947300 | 34.78 | -0.05 | -0.14 | 34.91 | 35.67 | 34.6 | 358995 |
| 1735860900 | 34.83 | 0.42 | 1.22 | 34.5 | 35.01 | 34.22 | 388400 |
| 1735688100 | 34.41 | 0.35 | 1.03 | 34.06 | 34.76 | 34.06 | 286554 |
| 1735601700 | 34.06 | -0.14 | -0.41 | 34 | 34.52 | 33.3629 | 368464 |
| 1735342500 | 34.2 | -0.52 | -1.50 | 34.5 | 34.96 | 33.81 | 317610 |
| 1735256100 | 34.72 | 0.66 | 1.94 | 33.73 | 34.79 | 33.645 | 235092 |
| 1735077840 | 34.06 | -0.89 | -2.55 | 34.83 | 35 | 33.78 | 191266 |
| 1734996900 | 34.95 | 0.67 | 1.95 | 34.27 | 35.58 | 33.835 | 442130 |
| 1734737700 | 34.28 | 0.39 | 1.15 | 33.479999 | 34.97 | 33.479999 | 2976575 |
| 1734651300 | 33.89 | 0.41 | 1.22 | 34.03 | 34.65 | 33.369999 | 688621 |
| 1734564900 | 33.479999 | -0.15 | -0.45 | 33.71 | 34.82 | 33.009999 | 558661 |
| 1734478500 | 33.63 | 0.57 | 1.72 | 33.72 | 34.32 | 33.34 | 463310 |
| 1734392100 | 33.06 | 0.67 | 2.07 | 32.46 | 33.1 | 32.1801 | 551548 |
| 1734132900 | 32.39 | 0.53 | 1.66 | 31.68 | 32.57 | 31.5 | 386485 |
| 1734046500 | 31.86 | -0.43 | -1.33 | 32.32 | 33.025 | 31.82 | 389893 |
| 1733960100 | 32.29 | -0.42 | -1.28 | 32.729999 | 33.06 | 31.97 | 593204 |
| 1733873700 | 32.71 | -0.77 | -2.30 | 33.47 | 33.47 | 32.409999 | 394706 |
| 1733787300 | 33.479999 | -0.28 | -0.83 | 33.95 | 34.28 | 33.409999 | 338804 |
| 1733528100 | 33.76 | 0.27 | 0.81 | 33.77 | 34.31 | 33.32 | 340779 |
| 1733441700 | 33.49 | -1.43 | -4.10 | 34.6 | 34.94 | 33.33 | 778833 |
| 1733355300 | 34.92 | 0.42 | 1.22 | 34.6 | 35.35 | 34.47 | 418086 |
| 1733268900 | 34.5 | -0.63 | -1.79 | 34.91 | 35.41 | 34.46 | 593204 |
| 1733182500 | 35.13 | 0.46 | 1.33 | 34.54 | 35.47 | 33.47 | 600916 |
| 1732917840 | 34.67 | -1.08 | -3.02 | 35.81 | 35.99 | 34.315 | 225964 |
| 1732750500 | 35.75 | 0.92 | 2.64 | 34.87 | 35.96 | 34.78 | 381209 |
| 1732664100 | 34.83 | 0.12 | 0.35 | 35.01 | 35.13 | 34.34 | 436904 |
| 1732577700 | 34.71 | 0.64 | 1.88 | 34.5 | 35.31 | 34.45 | 465241 |
| 1732318500 | 34.07 | 0.84 | 2.53 | 33.17 | 34.17 | 32.9 | 517893 |
| 1732232100 | 33.229999 | 0.44 | 1.34 | 32.85 | 33.31 | 32.33 | 200979 |
| 1732145700 | 32.79 | 0.31 | 0.95 | 32.45 | 33.66 | 32.395 | 311029 |
| 1732059300 | 32.479999 | -0.59 | -1.78 | 33 | 33.2162 | 32.35 | 549418 |
| 1731972900 | 33.07 | -0.15 | -0.44 | 33.119999 | 33.31 | 32.78 | 405832 |
| 1731713700 | 33.215 | 0.22 | 0.65 | 33 | 33.509999 | 32.549999 | 598332 |
| 1731627300 | 33 | -0.84 | -2.48 | 34.21 | 34.27 | 32.9 | 491127 |
| 1731540900 | 33.84 | -1.24 | -3.53 | 35.49 | 35.53 | 33.79 | 538184 |
| 1731454500 | 35.08 | -0.83 | -2.31 | 35.93 | 36.46 | 34.71 | 909051 |
| 1731368100 | 35.91 | -0.17 | -0.47 | 36.43 | 36.68 | 35.72 | 533678 |
| 1731108900 | 36.08 | 1.17 | 3.35 | 35.1 | 36.08 | 34.88 | 845073 |
| 1731022500 | 34.91 | 0.62 | 1.81 | 34.52 | 35.37 | 34.28 | 433367 |
| 1730936100 | 34.29 | 0.88 | 2.63 | 34.13 | 34.845 | 33.64 | 800319 |
| 1730849700 | 33.409999 | 0.36 | 1.09 | 32.45 | 33.58 | 32.369999 | 615773 |
| 1730763300 | 33.049999 | -0.03 | -0.09 | 33.47 | 34.5 | 32.784999 | 1272351 |
| 1730500500 | 33.08 | 0.95 | 2.96 | 32.5 | 34.11 | 31.48 | 5616157 |
| 1730414100 | 32.13 | -1.67 | -4.94 | 31.26 | 33.645 | 31.02 | 4900458 |
| 1730327700 | 33.8 | -7.69 | -18.53 | 37.49 | 38 | 33.5 | 2887437 |
| 1730241300 | 41.49 | 5.74 | 16.06 | 37.58 | 41.61 | 36.23 | 1316485 |
| 1730154900 | 35.75 | 1.25 | 3.62 | 34.83 | 35.8 | 34.63 | 808908 |
| 1729895700 | 34.5 | 0.43 | 1.26 | 34.1 | 34.9 | 33.9098 | 450754 |
| 1729809300 | 34.07 | 0.02 | 0.06 | 34 | 34.5 | 33.8 | 394385 |
| 1729722900 | 34.05 | -0.81 | -2.32 | 34.8 | 34.98 | 33.84 | 381801 |
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
