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 | -0.534 | -1.61896677177 | 32.984 | 33.48 | 31.87 | 15957854 | 32.51739951 | CS |
| 4 | -0.4 | -1.21765601218 | 32.85 | 33.97 | 31.87 | 10510923 | 32.81720648 | CS |
| 12 | -5.27 | -13.9713679745 | 37.72 | 37.72 | 30.905 | 11619037 | 33.62418732 | CS |
| 26 | -2.04 | -5.91475790084 | 34.49 | 38.28 | 30.905 | 9367926 | 34.17252702 | CS |
| 52 | -0.36 | -1.09722645535 | 32.81 | 38.28 | 28.615 | 9304566 | 32.86896338 | CS |
| 156 | -3.19 | -8.95061728395 | 35.64 | 41.31 | 27.655 | 8635479 | 34.17968963 | CS |
| 260 | 4.69 | 16.8948126801 | 27.76 | 41.31 | 26.665 | 7709134 | 33.98390899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 32.45 | 0.2 | 0.62 | 32.18 | 32.494999 | 32.045 | 2249000 |
| 1734996900 | 32.25 | -0.12 | -0.37 | 32.32 | 32.496 | 31.87 | 6608068 |
| 1734737700 | 32.369999 | -0.03 | -0.09 | 32.28 | 32.659999 | 31.93 | 25033609 |
| 1734651300 | 32.4 | -0.13 | -0.40 | 32.36 | 32.72 | 32.115 | 17074094 |
| 1734564900 | 32.53 | -0.51 | -1.54 | 32.84 | 33.11 | 32.485 | 17210979 |
| 1734478500 | 33.04 | -0.08 | -0.24 | 32.984 | 33.479999 | 32.972 | 13862520 |
| 1734392100 | 33.119999 | -0.43 | -1.28 | 33.54 | 33.81 | 33.1 | 11442575 |
| 1734132900 | 33.549999 | -0.26 | -0.77 | 33.549999 | 33.92 | 33.369999 | 5970644 |
| 1734046500 | 33.81 | 0.55 | 1.65 | 33.75 | 33.97 | 33.62 | 8010679 |
| 1733960100 | 33.259999 | -0.26 | -0.78 | 33.7 | 33.86 | 33.11 | 7551937 |
| 1733873700 | 33.52 | -0.08 | -0.24 | 33.52 | 33.64 | 33.015 | 7159360 |
| 1733787300 | 33.6 | 0.88 | 2.69 | 32.78 | 33.775 | 32.78 | 14680601 |
| 1733528100 | 32.72 | -0.26 | -0.79 | 33.07 | 33.33 | 32.689999 | 9582686 |
| 1733441700 | 32.979999 | 0.36 | 1.10 | 32.689999 | 33 | 32.455 | 7365847 |
| 1733355300 | 32.619999 | 0.24 | 0.74 | 32.35 | 32.9275 | 32.17 | 7836270 |
| 1733268900 | 32.38 | -0.16 | -0.49 | 32.47 | 32.56 | 32.049999 | 7430544 |
| 1733182500 | 32.54 | -0.11 | -0.34 | 32.729999 | 32.86 | 32.174999 | 10197675 |
| 1732917840 | 32.65 | 0.07 | 0.21 | 32.59 | 32.75 | 32.45 | 4642583 |
| 1732750500 | 32.58 | -0.07 | -0.21 | 32.799999 | 32.799999 | 32.284999 | 8454612 |
| 1732664100 | 32.65 | -0.2 | -0.61 | 32.85 | 33.04 | 32.615 | 9592245 |
| 1732577700 | 32.85 | 0.19 | 0.58 | 32.869999 | 32.92 | 32.5 | 15280524 |
| 1732318500 | 32.659999 | 0.42 | 1.30 | 32.2 | 32.744999 | 32.13 | 12793879 |
| 1732232100 | 32.24 | 0.2 | 0.62 | 32 | 32.299999 | 31.87 | 7192476 |
| 1732145700 | 32.04 | 0.52 | 1.65 | 31.49 | 32.06 | 31.32 | 8493341 |
| 1732059300 | 31.52 | 0.28 | 0.90 | 31.3 | 31.56 | 30.905 | 10810862 |
| 1731972900 | 31.24 | -0.42 | -1.33 | 31.89 | 31.9 | 31.15 | 16062456 |
| 1731713700 | 31.66 | -1.72 | -5.15 | 33.29 | 33.32 | 31.48 | 17313700 |
| 1731627300 | 33.38 | -0.18 | -0.54 | 33.5 | 33.68 | 33.34 | 9300059 |
| 1731540900 | 33.56 | 0.22 | 0.66 | 33.21 | 33.71 | 33.009999 | 9813980 |
| 1731454500 | 33.34 | 0.14 | 0.42 | 33.13 | 33.509999 | 32.975 | 8981159 |
| 1731368100 | 33.2 | 0.32 | 0.97 | 32.86 | 33.22 | 32.71 | 8233215 |
| 1731108900 | 32.88 | -0.04 | -0.12 | 32.97 | 33.08 | 32.805 | 7025615 |
| 1731022500 | 32.92 | -0.06 | -0.18 | 33 | 33.195 | 32.9 | 7135056 |
| 1730936100 | 32.979999 | 0.37 | 1.13 | 32.58 | 33.075 | 32.439999 | 13817195 |
| 1730849700 | 32.61 | -0.07 | -0.21 | 32.68 | 32.68 | 32.4 | 10416389 |
| 1730763300 | 32.68 | -0.14 | -0.43 | 32.9 | 33.229999 | 32.57 | 11360242 |
| 1730500500 | 32.82 | -0.13 | -0.39 | 32.92 | 32.979999 | 32.61 | 12592803 |
| 1730414100 | 32.95 | -0.04 | -0.12 | 32.96 | 33.119999 | 32.83 | 17634603 |
| 1730327700 | 32.99 | 0.11 | 0.33 | 32.88 | 33.09 | 32.75 | 42885669 |
| 1730241300 | 32.88 | -0.98 | -2.89 | 32.49 | 33.14 | 32.36 | 55114861 |
| 1730154900 | 33.86 | -0.72 | -2.08 | 34.94 | 35 | 33.8 | 15139767 |
| 1729895700 | 34.58 | -0.36 | -1.03 | 35 | 35.17 | 34.55 | 9207278 |
| 1729809300 | 34.94 | -1.76 | -4.80 | 35.33 | 35.78 | 34.55 | 19980645 |
| 1729722900 | 36.7 | -0.22 | -0.60 | 36.65 | 36.95 | 36.53 | 9361337 |
| 1729636500 | 36.92 | -0.01 | -0.03 | 36.81 | 36.985 | 36.635 | 6768158 |
| 1729550100 | 36.93 | -0.01 | -0.03 | 36.9 | 37.27 | 36.65 | 9822292 |
| 1729290900 | 36.94 | 0.44 | 1.21 | 36.23 | 36.96 | 36.14 | 9535638 |
| 1729204500 | 36.5 | -0.14 | -0.38 | 36.64 | 36.69 | 36.45 | 6886452 |
| 1729118100 | 36.64 | -0.28 | -0.76 | 36.83 | 37.02 | 36.59 | 6041402 |
| 1729031700 | 36.92 | 0.27 | 0.74 | 36.64 | 37.2 | 36.54 | 8014750 |
| 1728945300 | 36.65 | 0.27 | 0.74 | 36.4 | 36.715 | 36.35 | 7226470 |
| 1728686100 | 36.38 | -0.13 | -0.36 | 36.57 | 36.65 | 36.185 | 4922963 |
| 1728599700 | 36.51 | 0.29 | 0.80 | 36.28 | 36.54 | 36.06 | 8529095 |
| 1728513300 | 36.22 | 0.02 | 0.06 | 36.2 | 36.36 | 36.06 | 11880155 |
| 1728426900 | 36.2 | 0.05 | 0.14 | 36.19 | 36.265 | 35.945 | 6386926 |
| 1728340500 | 36.15 | -0.24 | -0.66 | 36.4 | 36.51 | 36.12 | 9697414 |
| 1728081300 | 36.39 | -0.25 | -0.68 | 36.58 | 36.59 | 36.24 | 9473499 |
| 1727994900 | 36.64 | -0.38 | -1.03 | 36.85 | 36.925 | 36.545 | 6024358 |
| 1727908500 | 37.02 | -0.17 | -0.46 | 37.16 | 37.19 | 36.78 | 6426612 |
| 1727822100 | 37.19 | -0.29 | -0.77 | 37.72 | 37.72 | 37.14 | 11057501 |
| 1727735700 | 37.48 | 0.06 | 0.16 | 37.62 | 37.82 | 37.355 | 6986629 |
| 1727476500 | 37.42 | -0.11 | -0.29 | 37.4 | 37.82 | 37.34 | 4626392 |
| 1727390100 | 37.53 | -0.05 | -0.13 | 37.61 | 37.73 | 37.37 | 5332797 |
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
