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 | 0.29 | 0.876662636034 | 33.08 | 33.315 | 31.6 | 25900 | 32.40634432 | CS |
| 4 | 0.58 | 1.76883196096 | 32.79 | 35.26 | 31.6 | 33059 | 33.08022396 | CS |
| 12 | -3.12 | -8.55028775007 | 36.49 | 38.57 | 31.6 | 39140 | 34.96270528 | CS |
| 26 | -2.93 | -8.07162534435 | 36.3 | 43.1325 | 31.6 | 49769 | 35.71793278 | CS |
| 52 | -18.68 | -35.888568684 | 52.05 | 55.3 | 31.6 | 49918 | 40.22526875 | CS |
| 156 | -76.89 | -69.735171413 | 110.26 | 113.14 | 31.6 | 41822 | 55.71387173 | CS |
| 260 | -28.94 | -46.4451933879 | 62.31 | 154.18 | 31.6 | 38665 | 69.66185956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 33.369999 | 0.86 | 2.65 | 32.74 | 33.494999 | 32.74 | 38040 |
| 1732232100 | 32.509999 | 0.84 | 2.65 | 32.13 | 32.634999 | 31.92 | 32271 |
| 1732145700 | 31.67 | -0.6 | -1.86 | 32.02 | 32.02 | 31.6 | 18400 |
| 1732059300 | 32.27 | -0.15 | -0.46 | 32.15 | 32.405 | 32 | 26282 |
| 1731972900 | 32.42 | -0.51 | -1.55 | 32.95 | 33.09 | 32.42 | 28132 |
| 1731713700 | 32.93 | 0.01 | 0.03 | 33.22 | 33.68 | 32.57 | 27580 |
| 1731627300 | 32.92 | -0.44 | -1.32 | 33.549999 | 33.84 | 32.53 | 30965 |
| 1731540900 | 33.36 | -1.42 | -4.08 | 34.8 | 35.03 | 33.33 | 30275 |
| 1731454500 | 34.78 | -0.41 | -1.17 | 35.16 | 35.26 | 34.5 | 38647 |
| 1731368100 | 35.19 | 0.56 | 1.62 | 34.86 | 35.1941 | 34.74 | 25453 |
| 1731108900 | 34.63 | 0.1 | 0.29 | 34.63 | 34.82 | 34.5 | 23182 |
| 1731022500 | 34.53 | 0.53 | 1.56 | 34.11 | 34.82 | 34.11 | 38471 |
| 1730936100 | 34 | 1.33 | 4.07 | 34.18 | 35.03 | 33.705 | 96234 |
| 1730849700 | 32.67 | 0.45 | 1.40 | 32.25 | 32.84 | 32.15 | 41442 |
| 1730763300 | 32.22 | 0.14 | 0.44 | 32.08 | 32.83 | 31.8501 | 51848 |
| 1730500500 | 32.08 | 0.46 | 1.45 | 31.61 | 32.159999 | 31.61 | 30611 |
| 1730414100 | 31.62 | -0.75 | -2.32 | 32.409999 | 32.409999 | 31.6 | 42146 |
| 1730327700 | 32.369999 | -0.1 | -0.31 | 32.42 | 32.99 | 32.009999 | 22430 |
| 1730241300 | 32.47 | -0.12 | -0.37 | 32.52 | 32.744999 | 32.335 | 24170 |
| 1730154900 | 32.59 | 0.43 | 1.34 | 32.259999 | 32.85 | 32.259999 | 19122 |
| 1729895700 | 32.159999 | -0.35 | -1.08 | 32.79 | 33 | 32.13 | 21443 |
| 1729809300 | 32.509999 | -0.63 | -1.90 | 33.27 | 33.27 | 32.36 | 26821 |
| 1729722900 | 33.14 | -0.24 | -0.72 | 33.11 | 33.2599 | 32.78 | 23374 |
| 1729636500 | 33.38 | -0.5 | -1.48 | 33.93 | 34.11 | 33.25 | 28574 |
| 1729550100 | 33.88 | -0.73 | -2.11 | 34.55 | 34.5699 | 33.74 | 44536 |
| 1729290900 | 34.61 | -0.06 | -0.17 | 34.86 | 34.86 | 34.425 | 19623 |
| 1729204500 | 34.67 | 0.05 | 0.14 | 34.62 | 34.75 | 34.245 | 23030 |
| 1729118100 | 34.62 | 1.12 | 3.34 | 33.68 | 34.64 | 33.49 | 42034 |
| 1729031700 | 33.5 | 0.05 | 0.15 | 33.33 | 34.05 | 33.33 | 37554 |
| 1728945300 | 33.45 | -0.56 | -1.65 | 33.95 | 33.98 | 33.45 | 23270 |
| 1728686100 | 34.01 | 0.5 | 1.49 | 33.71 | 34.045 | 33.5 | 25661 |
| 1728599700 | 33.509999 | -0.54 | -1.59 | 33.69 | 33.87 | 33.43 | 34926 |
| 1728513300 | 34.05 | -0.06 | -0.18 | 34.02 | 34.3 | 34 | 31203 |
| 1728426900 | 34.11 | -0.19 | -0.55 | 34.3 | 34.48 | 34.01 | 46898 |
| 1728340500 | 34.3 | -0.35 | -1.01 | 34.6 | 34.6 | 33.72 | 24947 |
| 1728081300 | 34.65 | -0.22 | -0.63 | 35 | 35.31 | 34.395 | 36031 |
| 1727994900 | 34.87 | -0.6 | -1.69 | 35.28 | 35.33 | 34.54 | 38814 |
| 1727908500 | 35.47 | -0.1 | -0.28 | 35.3 | 35.64 | 35.21 | 25751 |
| 1727822100 | 35.57 | -0.63 | -1.74 | 36.25 | 36.5 | 35.36 | 31528 |
| 1727735700 | 36.2 | -0.26 | -0.71 | 36.54 | 36.81 | 35.83 | 35102 |
| 1727476500 | 36.46 | -0.57 | -1.54 | 37.48 | 37.89 | 36.46 | 56144 |
| 1727390100 | 37.03 | 1.04 | 2.89 | 36.21 | 37.03 | 35.95 | 41934 |
| 1727303700 | 35.99 | -0.63 | -1.72 | 36.64 | 36.64 | 35.52 | 26996 |
| 1727217300 | 36.62 | -0.74 | -1.98 | 37.58 | 37.68 | 36.57 | 33462 |
| 1727130900 | 37.36 | 0.07 | 0.19 | 37.58 | 37.79 | 37.13 | 60174 |
| 1726871700 | 37.29 | -0.8 | -2.10 | 38 | 38.1 | 37.26 | 188217 |
| 1726785300 | 38.09 | 0.72 | 1.93 | 37.9 | 38.285 | 37.53 | 41088 |
| 1726698900 | 37.37 | 0.07 | 0.19 | 37.34 | 38.57 | 37.01 | 36900 |
| 1726612500 | 37.3 | 0.63 | 1.72 | 37.11 | 38.21 | 37.01 | 30219 |
| 1726526100 | 36.67 | 0.21 | 0.58 | 36.38 | 36.7 | 35.77 | 57701 |
| 1726266900 | 36.46 | 0.98 | 2.76 | 35.57 | 36.53 | 35.48 | 39128 |
| 1726180500 | 35.48 | -0.04 | -0.11 | 35.46 | 35.715 | 35.105 | 19079 |
| 1726094100 | 35.52 | -0.06 | -0.17 | 35.57 | 35.63 | 34.98 | 31802 |
| 1726007700 | 35.58 | 0.55 | 1.57 | 34.92 | 35.61 | 34.55 | 57798 |
| 1725921300 | 35.03 | -0.75 | -2.10 | 36.12 | 36.12 | 34.92 | 59747 |
| 1725662100 | 35.78 | -1.02 | -2.77 | 36.64 | 36.64 | 35.55 | 33768 |
| 1725575700 | 36.8 | 0.17 | 0.46 | 36.94 | 36.95 | 36.28 | 28008 |
| 1725489300 | 36.63 | 0.51 | 1.41 | 36.23 | 36.7 | 35.8 | 26690 |
| 1725402900 | 36.12 | 0.17 | 0.47 | 35.52 | 36.33 | 35.52 | 47111 |
| 1725057300 | 35.95 | -0.19 | -0.53 | 36.49 | 36.49 | 35.15 | 142974 |
| 1724970900 | 36.14 | 0.05 | 0.14 | 36.1 | 36.3746 | 35.905 | 24599 |
| 1724884500 | 36.09 | 0.38 | 1.06 | 35.55 | 36.13 | 35.19 | 54509 |
| 1724798100 | 35.71 | -1.07 | -2.91 | 36.78 | 36.78 | 35.69 | 41297 |
| 1724711700 | 36.78 | -0.14 | -0.38 | 37.38 | 37.38 | 36.71 | 33728 |
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
