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 | 1.7322 | 4.68035666036 | 37.01 | 38.79 | 35.98 | 17721 | 37.42377823 | SP |
| 4 | 1.3422 | 3.58877005348 | 37.4 | 39.24 | 34.27 | 18222 | 36.77838721 | SP |
| 12 | 6.3222 | 19.5009253547 | 32.42 | 40.8086 | 30.69 | 15016 | 37.45229682 | SP |
| 26 | 13.4522 | 53.1917754053 | 25.29 | 40.8086 | 25.02 | 10345 | 33.50646981 | SP |
| 52 | 11.3722 | 41.5498721228 | 27.37 | 40.8086 | 25.02 | 11457 | 31.66443414 | SP |
| 156 | 13.5222 | 53.6169706582 | 25.22 | 40.8086 | 25.02 | 10952 | 31.23807414 | SP |
| 260 | 13.5222 | 53.6169706582 | 25.22 | 40.8086 | 25.02 | 10952 | 31.23807414 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 38.7422 | 1.8 | 4.88 | 37.83 | 38.79 | 37.83 | 27845 |
| 1738625700 | 36.94 | -0.37 | -0.99 | 35.98 | 37.235 | 35.76 | 16313 |
| 1738366500 | 37.31 | -0.03 | -0.08 | 37.68 | 38.2279 | 37.06 | 12153 |
| 1738280100 | 37.34 | 0.81 | 2.22 | 37.11 | 37.5 | 36.85 | 6911 |
| 1738193700 | 36.53 | -0.48 | -1.30 | 37.01 | 37.01 | 36.14 | 29651 |
| 1738107300 | 37.01 | 1.1 | 3.06 | 36.29 | 37.04 | 35.52 | 15081 |
| 1738020900 | 35.91 | -2.41 | -6.29 | 36.13 | 37.005 | 35.6 | 30315 |
| 1737761700 | 38.32 | -0.29 | -0.75 | 38.5 | 39.24 | 38.23 | 15458 |
| 1737675300 | 38.61 | 0 | 0.00 | 38.61 | 38.61 | 38.61 | 0 |
| 1737588900 | 38.61 | 0.45 | 1.18 | 38.77 | 38.8487 | 38.5 | 27257 |
| 1737502500 | 38.16 | 1.44 | 3.92 | 37.15 | 38.16 | 36.8 | 16062 |
| 1737156900 | 36.72 | 0.32 | 0.88 | 37.14 | 37.1528 | 36.68 | 11909 |
| 1737070500 | 36.4 | 0.38 | 1.05 | 36.46 | 36.58 | 36.2071 | 9306 |
| 1736984100 | 36.02 | 1.07 | 3.06 | 35.88 | 36.28 | 35.7798 | 8825 |
| 1736897700 | 34.95 | 0.29 | 0.84 | 35.32 | 35.7295 | 34.64 | 12356 |
| 1736811300 | 34.66 | -0.84 | -2.37 | 34.59 | 34.74 | 34.27 | 32327 |
| 1736552100 | 35.5 | -1.02 | -2.79 | 35.97 | 35.97 | 35.12 | 19608 |
| 1736379300 | 36.52 | -1.5 | -3.95 | 37.37 | 37.62 | 36.13 | 37085 |
| 1736292900 | 38.02 | -1.52 | -3.84 | 39.85 | 39.85 | 37.74 | 21833 |
| 1736206500 | 39.54 | -0.08 | -0.20 | 40.14 | 40.8086 | 39.48 | 35893 |
| 1735947300 | 39.62 | 0.99 | 2.56 | 38.81 | 39.79 | 38.6 | 24639 |
| 1735860900 | 38.63 | 0.26 | 0.68 | 38.97 | 39.195 | 38.07 | 15063 |
| 1735688100 | 38.37 | -1.24 | -3.13 | 40.14 | 40.14 | 38.08 | 76089 |
| 1735601700 | 39.61 | -0.16 | -0.40 | 39.04 | 40.08 | 38.69 | 32862 |
| 1735342500 | 39.77 | -0.58 | -1.44 | 40.53 | 40.53 | 39.07 | 20201 |
| 1735256100 | 40.35 | 1.9 | 4.94 | 38.54 | 40.669 | 38.44 | 30109 |
| 1735077840 | 38.45 | 0.55 | 1.45 | 37.71 | 38.47 | 37.6185 | 12167 |
| 1734996900 | 37.9 | 0.26 | 0.69 | 38.14 | 38.14 | 37.3768 | 15501 |
| 1734737700 | 37.64 | 1.24 | 3.40 | 35.91 | 37.86 | 35.62 | 23000 |
| 1734651300 | 36.4031 | -0.85 | -2.27 | 37.85 | 38.175 | 36.22 | 15234 |
| 1734564900 | 37.2491 | -1.01 | -2.64 | 38.37 | 39.9399 | 36.725 | 47777 |
| 1734478500 | 38.2586 | -0.28 | -0.73 | 38.48 | 38.54 | 37.71 | 8385 |
| 1734392100 | 38.54 | 1.61 | 4.36 | 37.34 | 38.54 | 37.1 | 15393 |
| 1734132900 | 36.93 | 1 | 2.78 | 36.03 | 37.04 | 36.03 | 15444 |
| 1734046500 | 35.93 | -0.35 | -0.96 | 36.01 | 36.38 | 35.84 | 5963 |
| 1733960100 | 36.28 | 0.15 | 0.42 | 36.44 | 36.44 | 35.46 | 5842 |
| 1733873700 | 36.13 | -1.21 | -3.24 | 36.63 | 36.975 | 36.13 | 8966 |
| 1733787300 | 37.34 | 0.04 | 0.11 | 38.07 | 38.42 | 37.1439 | 19321 |
| 1733528100 | 37.3 | 1.3 | 3.61 | 36.65 | 37.3 | 36.3722 | 10847 |
| 1733441700 | 36 | 0.47 | 1.32 | 35.44 | 36.63 | 35.44 | 12321 |
| 1733355300 | 35.53 | 0.93 | 2.69 | 35.12 | 35.6799 | 35.12 | 4241 |
| 1733268900 | 34.6 | 0.23 | 0.67 | 34.22 | 34.76 | 34.02 | 3594 |
| 1733182500 | 34.37 | 0.09 | 0.26 | 34.51 | 34.66 | 34.29 | 6894 |
| 1732917840 | 34.28 | 0.79 | 2.37 | 33.9 | 34.2976 | 33.69 | 1385 |
| 1732750500 | 33.4872 | 0.07 | 0.20 | 33.549999 | 33.63 | 33.049999 | 1712 |
| 1732664100 | 33.42 | -0.37 | -1.09 | 33.73 | 33.77 | 33.42 | 6476 |
| 1732577700 | 33.79 | 0.24 | 0.72 | 34.31 | 34.31 | 33.58 | 2455 |
| 1732318500 | 33.549999 | 0.78 | 2.38 | 32.77 | 33.6199 | 32.77 | 3862 |
| 1732232100 | 32.77 | 0.84 | 2.63 | 32.33 | 32.88 | 32 | 3642 |
| 1732145700 | 31.93 | -0.07 | -0.22 | 32.03 | 32.03 | 31.6 | 1453 |
| 1732059300 | 32 | 0.99 | 3.19 | 30.8 | 32 | 30.8 | 2650 |
| 1731972900 | 31.01 | 0.24 | 0.76 | 31.2 | 31.2 | 30.69 | 1664 |
| 1731713700 | 30.7748 | -1.06 | -3.32 | 31.52 | 31.52 | 30.7699 | 1469 |
| 1731627300 | 31.83 | -0.15 | -0.47 | 32.36 | 32.43 | 31.73 | 4515 |
| 1731540900 | 31.98 | -0.47 | -1.45 | 32.42 | 32.45 | 31.98 | 695 |
| 1731454500 | 32.45 | -1.18 | -3.52 | 33.07 | 33.09 | 32.38 | 1805 |
| 1731368100 | 33.6336 | 0.74 | 2.26 | 33.229999 | 33.6336 | 32.83 | 4123 |
| 1731108900 | 32.89 | -0.07 | -0.21 | 32.84 | 32.89 | 32.729999 | 2080 |
| 1731022500 | 32.96 | 1.31 | 4.14 | 31.96 | 32.96 | 31.96 | 2122 |
| 1730936100 | 31.65 | 1.01 | 3.30 | 31.2 | 31.65 | 31.16 | 6310 |
| 1730849700 | 30.64 | 1.02 | 3.44 | 29.95 | 30.64 | 29.95 | 1766 |
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
