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 | -1.49 | -3.86511024643 | 38.55 | 38.72 | 36.415 | 1668957 | 37.28216611 | CS |
| 4 | 2.365 | 6.81654417063 | 34.695 | 39.605 | 33.62 | 2307036 | 36.6011842 | CS |
| 12 | -2.255 | -5.73572427827 | 39.315 | 39.81 | 32.69 | 2328579 | 36.18454974 | CS |
| 26 | 2.535 | 7.34250543085 | 34.525 | 41.97 | 32.69 | 2532499 | 36.92589752 | CS |
| 52 | -13.47 | -26.657431229 | 50.53 | 52.16 | 32.69 | 2306287 | 39.10523194 | CS |
| 156 | -0.11 | -0.295937584073 | 37.17 | 53.46 | 30.52 | 2061485 | 40.5900865 | CS |
| 260 | 18.15 | 95.9809624537 | 18.91 | 53.46 | 4.63 | 1902736 | 34.93572644 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 37.06 | 0.09 | 0.24 | 36.99 | 37.24 | 36.66 | 2065796 |
| 1738280100 | 36.97 | -0.23 | -0.62 | 37.8 | 37.8 | 36.415 | 1468571 |
| 1738193700 | 37.2 | 0.27 | 0.73 | 36.83 | 37.48 | 36.5 | 1402451 |
| 1738107300 | 36.93 | -1.24 | -3.25 | 38.15 | 38.2 | 36.85 | 1595548 |
| 1738020900 | 38.17 | -0.69 | -1.78 | 38.55 | 38.72 | 37.675 | 1800143 |
| 1737761700 | 38.86 | -0.32 | -0.82 | 38.99 | 39.4 | 38.66 | 1950091 |
| 1737675300 | 39.18 | 0 | 0.00 | 39.18 | 39.18 | 39.18 | 0 |
| 1737588900 | 39.18 | 0.61 | 1.58 | 38.3 | 39.605 | 38.3 | 1802203 |
| 1737502500 | 38.57 | 1.93 | 5.27 | 39.19 | 39.28 | 37.5 | 7132287 |
| 1737156900 | 36.64 | 0.07 | 0.19 | 36.83 | 36.85 | 36.2 | 1147145 |
| 1737070500 | 36.57 | 0.56 | 1.56 | 36.07 | 36.63 | 35.64 | 1369984 |
| 1736984100 | 36.01 | 0.99 | 2.83 | 35.9 | 36.2 | 35.33 | 1914014 |
| 1736897700 | 35.02 | -0.25 | -0.71 | 35.32 | 35.46 | 34.3378 | 3758406 |
| 1736811300 | 35.27 | 0.28 | 0.80 | 34.63 | 35.7 | 34.63 | 4043258 |
| 1736552100 | 34.99 | 0.97 | 2.85 | 34.13 | 35.5 | 34 | 3512794 |
| 1736379300 | 34.02 | -0.11 | -0.32 | 33.78 | 34.3 | 33.62 | 1924279 |
| 1736292900 | 34.13 | -0.19 | -0.55 | 34.46 | 34.62 | 33.9 | 1182919 |
| 1736206500 | 34.32 | 0.37 | 1.09 | 34.51 | 34.965 | 34.245 | 1236028 |
| 1735947300 | 33.95 | 0.62 | 1.86 | 33.18 | 33.95 | 33.14 | 1022090 |
| 1735860900 | 33.33 | -0.12 | -0.36 | 33.85 | 34.265 | 33.1 | 1464954 |
| 1735688100 | 33.45 | 0.09 | 0.27 | 33.38 | 33.66 | 33.09 | 1714699 |
| 1735601700 | 33.36 | -0.33 | -0.98 | 33.33 | 33.65 | 32.689999 | 1695389 |
| 1735342500 | 33.69 | -0.52 | -1.52 | 34.08 | 34.555 | 33.39 | 966070 |
| 1735256100 | 34.21 | 0.41 | 1.21 | 33.75 | 34.36 | 33.35 | 960284 |
| 1735077840 | 33.8 | -0.04 | -0.12 | 33.71 | 33.97 | 33.24 | 583993 |
| 1734996900 | 33.84 | 0.26 | 0.77 | 33.38 | 33.93 | 33.2325 | 1453496 |
| 1734737700 | 33.58 | 0.65 | 1.97 | 32.75 | 34.02 | 32.57 | 2689159 |
| 1734651300 | 32.93 | -1.27 | -3.71 | 34.35 | 34.56 | 32.83 | 3080421 |
| 1734564900 | 34.2 | -2.28 | -6.25 | 36.54 | 36.62 | 33.98 | 3251554 |
| 1734478500 | 36.48 | 1.28 | 3.64 | 36.78 | 38 | 35.91 | 3635351 |
| 1734392100 | 35.2 | 0.08 | 0.23 | 34.88 | 35.85 | 34.68 | 3458297 |
| 1734132900 | 35.12 | -0.74 | -2.06 | 35.8 | 36.16 | 35.035 | 5386139 |
| 1734046500 | 35.86 | -0.5 | -1.38 | 36.32 | 36.7 | 35.8 | 1405897 |
| 1733960100 | 36.36 | -0.64 | -1.73 | 37.01 | 37.52 | 36.33 | 1690742 |
| 1733873700 | 37 | -1.6 | -4.15 | 38.56 | 38.71 | 36.945 | 1988771 |
| 1733787300 | 38.6 | -0.56 | -1.43 | 39.48 | 39.62 | 38.53 | 1701150 |
| 1733528100 | 39.16 | 0.47 | 1.21 | 38.75 | 39.81 | 38.61 | 1917931 |
| 1733441700 | 38.69 | -0.52 | -1.33 | 39.15 | 39.24 | 38.5 | 2209281 |
| 1733355300 | 39.21 | 1.51 | 4.01 | 37.52 | 39.8099 | 37.39 | 2764163 |
| 1733268900 | 37.7 | -0.51 | -1.33 | 38.2 | 38.54 | 37.66 | 1747607 |
| 1733182500 | 38.21 | -0.03 | -0.08 | 38.06 | 38.38 | 37.86 | 1624780 |
| 1732917840 | 38.24 | 0.05 | 0.13 | 38.32 | 38.77 | 38.015 | 758684 |
| 1732750500 | 38.19 | -0.33 | -0.86 | 38.52 | 39.37 | 38 | 1530148 |
| 1732664100 | 38.52 | -0.2 | -0.50 | 38.71 | 38.75 | 37.8201 | 1879950 |
| 1732577700 | 38.715 | 2.42 | 6.65 | 36.56 | 38.92 | 36.56 | 4193193 |
| 1732318500 | 36.3 | 0.86 | 2.43 | 35.59 | 36.46 | 35.47 | 2038623 |
| 1732232100 | 35.44 | 0.51 | 1.46 | 35.07 | 35.71 | 34.75 | 2049250 |
| 1732145700 | 34.93 | -0.21 | -0.60 | 35.27 | 35.895 | 34.675 | 1700362 |
| 1732059300 | 35.14 | -0.05 | -0.14 | 35.31 | 35.99 | 34.72 | 2264668 |
| 1731972900 | 35.19 | 0.81 | 2.36 | 34.56 | 35.39 | 34.25 | 4611090 |
| 1731713700 | 34.38 | -0.6 | -1.72 | 35.31 | 35.52 | 34.12 | 3801789 |
| 1731627300 | 34.98 | -1.98 | -5.36 | 36.74 | 37.045 | 34.795 | 5006940 |
| 1731540900 | 36.96 | -0.69 | -1.83 | 37.38 | 38.59 | 36.94 | 2275927 |
| 1731454500 | 37.65 | -0.49 | -1.28 | 38.19 | 38.45 | 37.08 | 3192118 |
| 1731368100 | 38.14 | -1.05 | -2.68 | 39.24 | 39.78 | 38.1 | 3267678 |
| 1731108900 | 39.19 | -0.49 | -1.23 | 39.44 | 39.78 | 38.71 | 4405740 |
| 1731022500 | 39.68 | -0.12 | -0.30 | 39.99 | 40.1 | 38.94 | 4191175 |
| 1730936100 | 39.8 | 1.95 | 5.15 | 42.15 | 42.15 | 39.65 | 10091995 |
| 1730849700 | 37.85 | 0.99 | 2.69 | 37.06 | 37.87 | 36.44 | 3589592 |
| 1730763300 | 36.86 | 0.32 | 0.88 | 36.38 | 37.54 | 36.14 | 4133334 |
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
