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 | -0.915 | -2.49863462589 | 36.62 | 39.53 | 34.54 | 1767446 | 36.80249529 | CS |
| 4 | -4.23 | -10.5922123451 | 39.935 | 41.42 | 34.54 | 1891495 | 37.81775169 | CS |
| 12 | -0.655 | -1.80143014301 | 36.36 | 44.24 | 30.93 | 2716457 | 37.26742041 | CS |
| 26 | -25.115 | -41.2939822427 | 60.82 | 62.31 | 30.93 | 3120046 | 41.76365011 | CS |
| 52 | -5.755 | -13.8808490111 | 41.46 | 62.31 | 30.93 | 3534828 | 46.41582507 | CS |
| 156 | 5.395 | 17.7994061366 | 30.31 | 62.31 | 28.2401 | 2647482 | 43.74985805 | CS |
| 260 | 5.395 | 17.7994061366 | 30.31 | 62.31 | 28.2401 | 2647482 | 43.74985805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 35.21 | -1.42 | -3.88 | 36.295 | 36.7 | 35.15 | 1639289 |
| 1733960100 | 36.63 | -0.32 | -0.87 | 37.51 | 37.81 | 35.4 | 1715062 |
| 1733873700 | 36.95 | -1.4 | -3.65 | 37.6527 | 37.85 | 36.37 | 1766146 |
| 1733787300 | 38.35 | 2.06 | 5.68 | 37 | 39.53 | 37 | 2209074 |
| 1733528100 | 36.29 | -0.13 | -0.36 | 36.62 | 37.14 | 36.04 | 1507657 |
| 1733441700 | 36.42 | -1.81 | -4.73 | 38.08 | 38.555 | 36.4 | 2459815 |
| 1733355300 | 38.23 | -0.91 | -2.32 | 39.16 | 39.71 | 37.7006 | 2148173 |
| 1733268900 | 39.14 | -0.75 | -1.88 | 39.72 | 40.03 | 38.53 | 2037798 |
| 1733182500 | 39.89 | 1.73 | 4.53 | 38.85 | 40.26 | 38.52 | 1785543 |
| 1732917840 | 38.16 | -1.55 | -3.90 | 39.58 | 39.91 | 38.12 | 1478994 |
| 1732750500 | 39.71 | 0.84 | 2.16 | 39.09 | 40.39 | 39 | 1177620 |
| 1732664100 | 38.87 | -1.53 | -3.79 | 39.935 | 39.99 | 38.41 | 1659255 |
| 1732577700 | 40.4 | 1.55 | 3.99 | 40.125 | 41.42 | 39.3029 | 2371724 |
| 1732318500 | 38.85 | 1.45 | 3.88 | 37.694 | 39 | 37.67 | 1800050 |
| 1732232100 | 37.4 | -0.19 | -0.51 | 37.27 | 38.16 | 37.2 | 1686567 |
| 1732145700 | 37.59 | 1.19 | 3.27 | 36.6 | 37.68 | 36.51 | 1722033 |
| 1732059300 | 36.4 | -1.03 | -2.75 | 37.505 | 37.855 | 36.34 | 1683285 |
| 1731972900 | 37.43 | 0.63 | 1.71 | 36.33 | 37.7997 | 35.86 | 2112835 |
| 1731713700 | 36.8 | -2.96 | -7.44 | 39.935 | 40.03 | 36.44 | 2977488 |
| 1731627300 | 39.76 | 2.46 | 6.60 | 37.34 | 40.33 | 36.56 | 3361774 |
| 1731540900 | 37.3 | -0.88 | -2.30 | 38.1 | 39.302 | 37.215 | 1919391 |
| 1731454500 | 38.18 | -1.4 | -3.54 | 38.6 | 39.11 | 37.49 | 2597594 |
| 1731368100 | 39.58 | -0.56 | -1.40 | 40.19 | 40.44 | 38.87 | 2352932 |
| 1731108900 | 40.14 | -1.21 | -2.93 | 40.44 | 41.76 | 39.75 | 2890809 |
| 1731022500 | 41.35 | -0.28 | -0.67 | 41.5866 | 41.93 | 39.6514 | 3315268 |
| 1730936100 | 41.63 | -2.46 | -5.58 | 38.95 | 42.455 | 37.7522 | 9211375 |
| 1730849700 | 44.09 | 2.13 | 5.08 | 41.14 | 44.24 | 40.9 | 3030217 |
| 1730763300 | 41.96 | 2.35 | 5.93 | 40.6 | 43.6 | 40.53 | 4721269 |
| 1730500500 | 39.61 | -0.21 | -0.53 | 39.59 | 40.3652 | 38.21 | 4568552 |
| 1730414100 | 39.82 | 7.85 | 24.55 | 38.88 | 41 | 36.39 | 10080983 |
| 1730327700 | 31.97 | -0.36 | -1.11 | 31.58 | 32.924999 | 31.18 | 5534003 |
| 1730241300 | 32.33 | -0.23 | -0.71 | 32.049999 | 32.49 | 31.5 | 2182090 |
| 1730154900 | 32.56 | 1.1 | 3.50 | 32.17 | 32.8806 | 31.99 | 2234941 |
| 1729895700 | 31.46 | 0.17 | 0.54 | 31.48 | 32.18 | 31.24 | 2033240 |
| 1729809300 | 31.29 | -0.13 | -0.41 | 31.7 | 31.76 | 30.93 | 2182593 |
| 1729722900 | 31.42 | -0.63 | -1.95 | 31.55 | 32.2 | 31.18 | 2815340 |
| 1729636500 | 32.045 | -0.56 | -1.70 | 32.6 | 32.6 | 31.81 | 2516749 |
| 1729550100 | 32.6 | -0.92 | -2.74 | 33.33 | 33.58 | 31.79 | 2454358 |
| 1729290900 | 33.52 | -0.05 | -0.15 | 33.78 | 34.01 | 33.13 | 1836464 |
| 1729204500 | 33.57 | -1.47 | -4.20 | 35.11 | 35.1449 | 33.54 | 2236103 |
| 1729118100 | 35.04 | 0.84 | 2.46 | 34.46 | 35.45 | 34.46 | 2285969 |
| 1729031700 | 34.2 | -1.03 | -2.92 | 34.85 | 35.11 | 34.07 | 2094594 |
| 1728945300 | 35.23 | -0.41 | -1.15 | 35.5 | 35.55 | 34.61 | 1464367 |
| 1728686100 | 35.64 | 1.68 | 4.95 | 33.84 | 35.7 | 33.76 | 1997656 |
| 1728599700 | 33.96 | -1.28 | -3.63 | 34.63 | 34.63 | 33.54 | 2640230 |
| 1728513300 | 35.24 | 0.11 | 0.31 | 35.02 | 35.87 | 34.85 | 1687930 |
| 1728426900 | 35.13 | -0.84 | -2.34 | 35.52 | 35.55 | 34.9 | 2202628 |
| 1728340500 | 35.97 | -0.62 | -1.69 | 36.5 | 36.5 | 35.43 | 1951605 |
| 1728081300 | 36.59 | 0.23 | 0.63 | 36.75 | 37.33 | 36.36 | 1940039 |
| 1727994900 | 36.36 | 0.24 | 0.66 | 35.9 | 36.675 | 35.69 | 1618860 |
| 1727908500 | 36.12 | -1.91 | -5.02 | 36.82 | 36.82 | 35.93 | 2506275 |
| 1727822100 | 38.03 | 0.55 | 1.47 | 37.24 | 38.64 | 35.91 | 4580757 |
| 1727735520 | 37.48 | -1.42 | -3.65 | 38.425 | 38.43 | 37.175 | 1952090 |
| 1727476500 | 38.9 | 1.34 | 3.57 | 38.15 | 39.09 | 38.08 | 1945347 |
| 1727390100 | 37.56 | 1.15 | 3.16 | 37.79 | 38.71 | 37.35 | 1992245 |
| 1727303700 | 36.41 | -0.32 | -0.87 | 36.75 | 37.18 | 36.241 | 1990942 |
| 1727217300 | 36.73 | -0.12 | -0.33 | 37.44 | 37.5 | 36.22 | 1969419 |
| 1727130900 | 36.85 | 0.19 | 0.52 | 37 | 37.71 | 36.5401 | 2214426 |
| 1726871700 | 36.66 | 0.2 | 0.55 | 36.36 | 36.95 | 35.86 | 11221113 |
| 1726785300 | 36.46 | -0.38 | -1.03 | 38.49 | 38.49 | 36.16 | 3712109 |
| 1726698900 | 36.84 | -0.5 | -1.34 | 37.34 | 38.83 | 36.705 | 3545091 |
| 1726612500 | 37.34 | 0.32 | 0.86 | 37.4 | 38.12 | 37 | 2597802 |
| 1726526100 | 37.02 | -0.65 | -1.73 | 37.49 | 38.41 | 36.71 | 2932585 |
| 1726266900 | 37.67 | 1.84 | 5.14 | 36.28 | 37.69 | 36.23 | 2923560 |
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
