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 | -2.28 | -6.92798541477 | 32.91 | 33.65 | 29.28 | 360241 | 32.04025855 | CS |
| 4 | -2.49 | -7.51811594203 | 33.12 | 37.3399 | 29.28 | 411363 | 34.06338672 | CS |
| 12 | -4.07 | -11.7291066282 | 34.7 | 39.72 | 29.28 | 374505 | 33.7002276 | CS |
| 26 | 9.53 | 45.1658767773 | 21.1 | 39.72 | 21.02 | 240749 | 31.03080641 | CS |
| 52 | 12.88 | 72.5633802817 | 17.75 | 39.72 | 16.79 | 172425 | 27.50001778 | CS |
| 156 | 13.57 | 79.5427901524 | 17.06 | 39.72 | 11.39 | 171559 | 19.86230337 | CS |
| 260 | 26.63 | 665.75 | 4 | 39.72 | 3.01 | 217256 | 17.95858186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 30.63 | -1.21 | -3.80 | 31.43 | 32.04 | 30.44 | 246468 |
| 1741217700 | 31.84 | -0.01 | -0.03 | 31.8 | 32.11 | 31.018 | 333586 |
| 1741131300 | 31.85 | 0.26 | 0.82 | 30.97 | 31.95 | 30.7 | 404336 |
| 1741044900 | 31.59 | -1.89 | -5.65 | 33.31 | 33.5 | 31.47 | 362269 |
| 1740785700 | 33.479999 | 0.42 | 1.29 | 32.909999 | 33.65 | 32.54 | 454547 |
| 1740699300 | 33.055 | -0.91 | -2.66 | 33.83 | 34.1578 | 32.88 | 254436 |
| 1740612900 | 33.96 | 0.1 | 0.30 | 34 | 34.97 | 33.87 | 338209 |
| 1740526500 | 33.86 | 0.29 | 0.86 | 33.71 | 33.98 | 33.04 | 272044 |
| 1740440100 | 33.57 | -0.74 | -2.16 | 34.12 | 34.28 | 33.21 | 350409 |
| 1740180900 | 34.31 | -1.23 | -3.46 | 35.87 | 35.99 | 34.25 | 385548 |
| 1740094500 | 35.54 | -0.04 | -0.11 | 35.38 | 35.6 | 34.59 | 318365 |
| 1740008100 | 35.58 | -0.75 | -2.06 | 36.05 | 36.33 | 35.37 | 415991 |
| 1739921700 | 36.33 | -0.15 | -0.41 | 36.93 | 37.3399 | 35.81 | 632831 |
| 1739576100 | 36.48 | 0.77 | 2.16 | 35.85 | 36.64 | 35.8 | 332765 |
| 1739489700 | 35.71 | 0.16 | 0.45 | 35.57 | 36.03 | 34.435 | 371718 |
| 1739403300 | 35.55 | 1.21 | 3.52 | 34 | 35.88 | 33.0294 | 537610 |
| 1739316900 | 34.34 | 0.54 | 1.60 | 33.8 | 34.74 | 33.409999 | 581628 |
| 1739230500 | 33.8 | 1.09 | 3.33 | 33.33 | 35.08 | 32.614199 | 745310 |
| 1738971300 | 32.71 | -0.41 | -1.24 | 33.119999 | 33.8 | 32.439999 | 477823 |
| 1738884900 | 33.119999 | 1.27 | 3.99 | 39.72 | 39.72 | 33.03 | 667300 |
| 1738798500 | 31.85 | 0.06 | 0.19 | 31.85 | 32.24 | 31.6701 | 347961 |
| 1738712100 | 31.79 | -1.64 | -4.91 | 33.36 | 33.725 | 31.75 | 291099 |
| 1738625700 | 33.43 | -1.22 | -3.52 | 33.82 | 34.54 | 33.31 | 408426 |
| 1738366500 | 34.65 | -2.65 | -7.10 | 37.19 | 37.19 | 34.55 | 405444 |
| 1738280100 | 37.3 | 0.27 | 0.73 | 37.2 | 37.38 | 36.63 | 324101 |
| 1738193700 | 37.03 | -0.58 | -1.54 | 37.81 | 38.08 | 36.99 | 221292 |
| 1738107300 | 37.61 | 1.14 | 3.13 | 36.52 | 37.699 | 36.505 | 195320 |
| 1738020900 | 36.47 | -0.34 | -0.92 | 36.52 | 36.78 | 35.74 | 297251 |
| 1737761700 | 36.81 | 0.94 | 2.62 | 36.1 | 36.899 | 36 | 263313 |
| 1737675300 | 35.87 | 0 | 0.00 | 35.87 | 35.87 | 35.87 | 0 |
| 1737588900 | 35.87 | -0.04 | -0.11 | 35.5 | 36.64 | 35.5 | 372254 |
| 1737502500 | 35.91 | 1.35 | 3.91 | 35.02 | 35.97 | 34.47 | 329437 |
| 1737156900 | 34.56 | 0.11 | 0.32 | 34.64 | 34.7237 | 33.8574 | 192361 |
| 1737070500 | 34.45 | -1.29 | -3.61 | 35.99 | 36.11 | 34.45 | 165053 |
| 1736984100 | 35.74 | 1.19 | 3.44 | 35 | 35.83 | 34.8 | 305246 |
| 1736897700 | 34.55 | 1.38 | 4.16 | 33.28 | 34.56 | 33.28 | 281541 |
| 1736811300 | 33.17 | 0.16 | 0.48 | 32.64 | 33.36 | 32.1544 | 202274 |
| 1736552100 | 33.009999 | -0.99 | -2.90 | 33.6 | 33.7 | 32.68 | 158204 |
| 1736379300 | 33.995 | 0.02 | 0.04 | 33.97 | 34.265 | 33.13 | 237920 |
| 1736292900 | 33.98 | 1.37 | 4.20 | 32.799999 | 34.45 | 32.799999 | 307921 |
| 1736206500 | 32.61 | 0.32 | 0.99 | 32.38 | 32.656799 | 32.13 | 180295 |
| 1735947300 | 32.29 | 0.33 | 1.03 | 32.22 | 32.43 | 31.7 | 107151 |
| 1735860900 | 31.96 | -0.33 | -1.02 | 32.479999 | 32.7216 | 31.36 | 244534 |
| 1735688100 | 32.29 | -0.18 | -0.55 | 32.72 | 33 | 32.1 | 138989 |
| 1735601700 | 32.47 | 0.4 | 1.25 | 31.91 | 32.57 | 31.0279 | 128430 |
| 1735342500 | 32.07 | -0.5 | -1.54 | 32.34 | 32.57 | 31.7 | 158715 |
| 1735256100 | 32.57 | 0.85 | 2.68 | 31.43 | 32.705 | 31.17 | 155152 |
| 1735077840 | 31.72 | 0.52 | 1.67 | 31.03 | 31.72 | 31 | 88044 |
| 1734996900 | 31.2 | 0.24 | 0.78 | 31.15 | 31.9 | 30.8 | 259844 |
| 1734737700 | 30.96 | -0.45 | -1.43 | 30.92 | 31.78 | 30.425 | 1436965 |
| 1734651300 | 31.41 | 0.32 | 1.01 | 31.27 | 32.45 | 30.86 | 390581 |
| 1734564900 | 31.095 | -0.07 | -0.21 | 31.23 | 31.68 | 30.47 | 369155 |
| 1734478500 | 31.16 | -2.15 | -6.45 | 32.81 | 32.895 | 30.271 | 674577 |
| 1734392100 | 33.31 | -2.23 | -6.27 | 36 | 36 | 32.52 | 1091930 |
| 1734132900 | 35.54 | 1.88 | 5.59 | 34.7 | 35.8 | 33.4 | 1009318 |
| 1734046500 | 33.66 | 7.91 | 30.72 | 31 | 34.89 | 28.89 | 1473412 |
| 1733960100 | 25.75 | 0.6 | 2.39 | 25.46 | 26.24 | 25.39 | 326212 |
| 1733873700 | 25.15 | 0.26 | 1.04 | 24.91 | 25.46 | 24.79 | 180725 |
| 1733787300 | 24.89 | 0.15 | 0.61 | 24.92 | 25.08 | 24.77 | 191480 |
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
