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 | 2.2 | 5.95882990249 | 36.92 | 39.54 | 36.25 | 1422006 | 37.9967937 | CS |
| 4 | 6.43 | 19.6696237381 | 32.69 | 39.54 | 32.31 | 987490 | 36.02746025 | CS |
| 12 | 7.22 | 22.6332288401 | 31.9 | 39.54 | 31.25 | 905851 | 34.44325129 | CS |
| 26 | 1.39 | 3.68407103101 | 37.73 | 39.54 | 31.25 | 864539 | 34.7194646 | CS |
| 52 | 0.35 | 0.902759865876 | 38.77 | 43 | 30 | 852874 | 35.46962492 | CS |
| 156 | -0.16 | -0.40733197556 | 39.28 | 45.77 | 29.21 | 692450 | 36.11563371 | CS |
| 260 | 12.54 | 47.1783295711 | 26.58 | 45.77 | 14.08 | 763130 | 31.00041105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 39.11 | -0.03 | -0.08 | 39.12 | 39.26 | 38.4524 | 1582381 |
| 1732145700 | 39.14 | 1.14 | 3.00 | 37.95 | 39.54 | 37.68 | 2184156 |
| 1732059300 | 38 | 0.22 | 0.58 | 37.78 | 38.04 | 36.648 | 936091 |
| 1731972900 | 37.78 | 1.07 | 2.91 | 36.93 | 38.3299 | 36.77 | 1619409 |
| 1731713700 | 36.71 | -0.61 | -1.63 | 37.46 | 37.64 | 36.25 | 892804 |
| 1731627300 | 37.32 | 0.85 | 2.33 | 36.92 | 37.745 | 36.77 | 1477570 |
| 1731540900 | 36.47 | -0.24 | -0.65 | 36.78 | 36.78 | 36.285 | 724355 |
| 1731454500 | 36.71 | -0.17 | -0.46 | 36.91 | 37.155 | 36.62 | 995198 |
| 1731368100 | 36.88 | 0.65 | 1.79 | 36.63 | 36.91 | 36.12 | 778335 |
| 1731108900 | 36.23 | 0.56 | 1.57 | 35.53 | 36.25 | 35.33 | 730570 |
| 1731022500 | 35.67 | -0.38 | -1.05 | 36.1 | 36.11 | 35.48 | 1171628 |
| 1730936100 | 36.05 | 1.21 | 3.47 | 35.89 | 36.45 | 35.53 | 1207355 |
| 1730849700 | 34.84 | 0.53 | 1.54 | 34.33 | 34.86 | 34.06 | 787550 |
| 1730763300 | 34.31 | 0.21 | 0.62 | 34.17 | 34.41 | 33.96 | 639279 |
| 1730500500 | 34.1 | 0.44 | 1.31 | 33.83 | 34.13 | 33.755 | 539205 |
| 1730414100 | 33.66 | -0.28 | -0.82 | 33.86 | 34.01 | 33.66 | 570851 |
| 1730327700 | 33.94 | 0.17 | 0.50 | 33.75 | 33.99 | 33.69 | 484590 |
| 1730241300 | 33.77 | -0.07 | -0.21 | 33.67 | 33.995 | 33.45 | 667663 |
| 1730154900 | 33.84 | 0.38 | 1.14 | 33.72 | 34.31 | 33.64 | 818870 |
| 1729895700 | 33.46 | 0.13 | 0.39 | 33.2 | 33.98 | 33.03 | 933706 |
| 1729809300 | 33.33 | 1.08 | 3.35 | 32.689999 | 33.73 | 32.31 | 1590609 |
| 1729722900 | 32.25 | -0.26 | -0.80 | 32.35 | 32.59 | 32.1 | 1393041 |
| 1729636500 | 32.509999 | -0.09 | -0.28 | 32.59 | 32.795 | 32.42 | 552070 |
| 1729550100 | 32.6 | -0.56 | -1.69 | 33.21 | 33.33 | 32.49 | 507503 |
| 1729290900 | 33.159999 | 0.11 | 0.33 | 33.189999 | 33.47 | 33.064999 | 697496 |
| 1729204500 | 33.049999 | -0.81 | -2.39 | 33.95 | 33.985 | 32.97 | 680440 |
| 1729118100 | 33.86 | -0.36 | -1.05 | 34.22 | 34.41 | 33.751 | 664541 |
| 1729031700 | 34.22 | 0.07 | 0.20 | 34.04 | 34.38 | 33.98 | 945211 |
| 1728945300 | 34.15 | 0.24 | 0.71 | 33.89 | 34.26 | 33.6701 | 689936 |
| 1728686100 | 33.91 | 0.04 | 0.12 | 33.84 | 34.27 | 33.7 | 559489 |
| 1728599700 | 33.87 | 0.55 | 1.65 | 33.229999 | 33.939 | 33.14 | 604147 |
| 1728513300 | 33.32 | -0.06 | -0.18 | 33.29 | 33.66 | 33.1 | 541289 |
| 1728426900 | 33.38 | -0.42 | -1.24 | 33.91 | 34.105 | 33.36 | 524473 |
| 1728340500 | 33.8 | -0.41 | -1.20 | 34.27 | 34.28 | 33.61 | 719470 |
| 1728081300 | 34.21 | 0.11 | 0.32 | 34.09 | 34.56 | 33.985 | 512804 |
| 1727994900 | 34.1 | 0.32 | 0.95 | 33.61 | 34.33 | 33.479999 | 599888 |
| 1727908500 | 33.78 | -1.07 | -3.07 | 34.64 | 34.64 | 33.18 | 1272456 |
| 1727822100 | 34.85 | 0.08 | 0.23 | 34.8 | 35.005 | 34.23 | 891577 |
| 1727735700 | 34.77 | 0.07 | 0.20 | 34.62 | 34.98 | 34.49 | 552387 |
| 1727476500 | 34.7 | 0.44 | 1.28 | 34.53 | 34.85 | 34.38 | 749624 |
| 1727390100 | 34.26 | 0.23 | 0.68 | 34.21 | 34.5238 | 33.99 | 743933 |
| 1727303700 | 34.03 | -0.36 | -1.05 | 34.5 | 34.575 | 33.77 | 769446 |
| 1727217300 | 34.39 | 0.28 | 0.82 | 34.24 | 34.495 | 33.82 | 753343 |
| 1727130900 | 34.11 | 0.22 | 0.65 | 33.67 | 34.14 | 33.229999 | 1045189 |
| 1726871700 | 33.89 | -0.42 | -1.22 | 34.38 | 34.61 | 33.88 | 2131903 |
| 1726785300 | 34.31 | 0.71 | 2.11 | 33.7 | 34.34 | 33.39 | 742092 |
| 1726698900 | 33.6 | 0.09 | 0.27 | 33.369999 | 34.33 | 33.299999 | 1297491 |
| 1726612500 | 33.509999 | -0.38 | -1.12 | 33.99 | 34.14 | 33.475 | 737970 |
| 1726526100 | 33.89 | -0.26 | -0.76 | 34.31 | 34.42 | 33.825 | 1089039 |
| 1726266900 | 34.15 | 0.78 | 2.34 | 33.69 | 34.29 | 33.479999 | 672427 |
| 1726180500 | 33.369999 | 0.03 | 0.09 | 33.38 | 33.6 | 33.08 | 469136 |
| 1726094100 | 33.34 | -0.19 | -0.57 | 33.299999 | 33.36 | 32.61 | 640577 |
| 1726007700 | 33.53 | 0.12 | 0.36 | 33.259999 | 33.79 | 33.03 | 1301678 |
| 1725921300 | 33.409999 | 0.75 | 2.30 | 32.45 | 33.6 | 32.11 | 1107814 |
| 1725662100 | 32.659999 | -0.98 | -2.91 | 33.549999 | 33.73 | 32.54 | 957569 |
| 1725575700 | 33.64 | 0.89 | 2.72 | 32.82 | 33.77 | 32.52 | 1605028 |
| 1725489300 | 32.75 | 0.46 | 1.42 | 32.2 | 32.848999 | 32.2 | 1002406 |
| 1725402900 | 32.29 | 0.7 | 2.22 | 31.4 | 32.558999 | 31.36 | 1155258 |
| 1725057300 | 31.59 | 0.28 | 0.89 | 31.41 | 31.68 | 31.3 | 849906 |
| 1724970900 | 31.31 | -0.47 | -1.48 | 31.9 | 32.07 | 31.25 | 965382 |
| 1724884500 | 31.78 | -0.39 | -1.21 | 32.229999 | 32.235 | 31.52 | 961493 |
| 1724798100 | 32.17 | 0.47 | 1.48 | 31.84 | 32.39 | 31.58 | 1143918 |
| 1724711700 | 31.7 | -0.26 | -0.81 | 32.22 | 32.35 | 31.61 | 762436 |
| 1724452500 | 31.96 | 0.1 | 0.31 | 32.049999 | 32.409999 | 31.89 | 911112 |
| 1724366100 | 31.86 | -1.03 | -3.13 | 32.81 | 32.854999 | 31.79 | 839602 |
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
