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 | 0.42 | 1.19047619048 | 35.28 | 36.2566 | 35.08 | 1138745 | 35.76872373 | CS |
| 4 | -3.78 | -9.57446808511 | 39.48 | 39.64 | 34.25 | 2856957 | 37.0087396 | CS |
| 12 | 0.56 | 1.59362549801 | 35.14 | 40.19 | 32.845 | 3314415 | 36.43566685 | CS |
| 26 | -4.01 | -10.0982120373 | 39.71 | 45.46 | 31.95 | 3431763 | 37.41651783 | CS |
| 52 | 1 | 2.8818443804 | 34.7 | 45.46 | 31.775 | 3413633 | 37.42586311 | CS |
| 156 | -11.81 | -24.8579246474 | 47.51 | 53.83 | 21.585 | 4322993 | 32.95122542 | CS |
| 260 | 5.42 | 17.8996036988 | 30.28 | 56.61 | 10.22 | 4452792 | 32.67435307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 35.7 | 0.05 | 0.14 | 35.32 | 35.92 | 35.08 | 1291995 |
| 1735342800 | 35.65 | -0.36 | -1.00 | 35.67 | 36.2566 | 35.5 | 1286284 |
| 1735256400 | 36.01 | 0.26 | 0.73 | 35.51 | 36.09 | 35.47 | 1071209 |
| 1735077840 | 35.75 | 0.49 | 1.39 | 35.28 | 35.78 | 35.11 | 905491 |
| 1734997200 | 35.26 | 0.4 | 1.15 | 34.7 | 35.29 | 34.57 | 2875283 |
| 1734738000 | 34.86 | 0.23 | 0.66 | 34.49 | 35.36 | 34.25 | 5073235 |
| 1734651600 | 34.63 | 0.02 | 0.06 | 34.99 | 35.46 | 34.26 | 3700419 |
| 1734565200 | 34.61 | -1.98 | -5.41 | 36.9 | 37.12 | 34.54 | 3398790 |
| 1734478800 | 36.59 | -1 | -2.66 | 37.31 | 37.44 | 36.59 | 3706399 |
| 1734392400 | 37.59 | -0.09 | -0.24 | 37.57 | 37.83 | 37.37 | 2090158 |
| 1734133200 | 37.68 | 0.16 | 0.43 | 37.58 | 37.9 | 37.25 | 2414987 |
| 1734046800 | 37.52 | -0.9 | -2.34 | 38.21 | 38.7165 | 37.51 | 3422850 |
| 1733960400 | 38.42 | -0.13 | -0.34 | 38.79 | 38.84 | 37.65 | 6531334 |
| 1733874000 | 38.55 | 0.18 | 0.47 | 38.68 | 38.92 | 38.135 | 2415220 |
| 1733787600 | 38.37 | -0.18 | -0.47 | 39.36 | 39.64 | 38.25 | 3594726 |
| 1733528400 | 38.55 | 0.18 | 0.47 | 38.51 | 38.75 | 37.805 | 3374948 |
| 1733442000 | 38.37 | -0.47 | -1.21 | 38.36 | 39.05 | 38.17 | 2609084 |
| 1733355600 | 38.84 | -0.27 | -0.69 | 39.1 | 39.21 | 38.36 | 2167277 |
| 1733269200 | 39.11 | -0.09 | -0.23 | 39.48 | 39.5 | 38.77 | 2352489 |
| 1733182800 | 39.2 | -0.78 | -1.95 | 39.91 | 39.91 | 39.0401 | 3772077 |
| 1732917840 | 39.98 | 0.49 | 1.24 | 39.91 | 40.19 | 39.77 | 1866550 |
| 1732750800 | 39.49 | 0.07 | 0.18 | 39.5 | 39.85 | 38.955 | 2939395 |
| 1732664400 | 39.42 | 0.44 | 1.13 | 38.68 | 39.44 | 38.425 | 2988828 |
| 1732578000 | 38.98 | 1.13 | 2.99 | 38.28 | 39.41 | 38.24 | 4339788 |
| 1732318800 | 37.85 | 0.66 | 1.77 | 37.02 | 39.12 | 37.02 | 4494128 |
| 1732232400 | 37.19 | 1.66 | 4.67 | 35.66 | 37.46 | 35.56 | 3771985 |
| 1732146000 | 35.53 | -0.04 | -0.11 | 35.54 | 35.84 | 35.3 | 2040977 |
| 1732059600 | 35.57 | -0.14 | -0.39 | 35.28 | 35.71 | 35.18 | 2600318 |
| 1731973200 | 35.71 | -0.51 | -1.41 | 36.27 | 36.395 | 35.61 | 2958604 |
| 1731714000 | 36.22 | 0 | 0.00 | 36.38 | 36.7 | 35.93 | 2165802 |
| 1731627600 | 36.22 | -0.36 | -0.98 | 36.7 | 36.8149 | 35.04 | 5088458 |
| 1731541200 | 36.58 | -0.08 | -0.22 | 36.9 | 37.18 | 36.47 | 2182645 |
| 1731454800 | 36.66 | -0.89 | -2.37 | 37.12 | 37.6641 | 36.63 | 2601302 |
| 1731368400 | 37.55 | -0.01 | -0.03 | 38.1 | 38.32 | 37.49 | 2431677 |
| 1731109200 | 37.56 | -0.46 | -1.21 | 38.04 | 38.14 | 37.325 | 2714152 |
| 1731022800 | 38.02 | 0.15 | 0.40 | 37.46 | 38.22 | 37.07 | 3971983 |
| 1730936400 | 37.87 | 2.65 | 7.52 | 36.86 | 37.87 | 36.04 | 6486094 |
| 1730850000 | 35.22 | 0.97 | 2.83 | 34.34 | 35.328853 | 34.315 | 2188305 |
| 1730763600 | 34.25 | -0.32 | -0.93 | 34.57 | 34.71 | 34.21 | 2025549 |
| 1730500800 | 34.57 | -0.48 | -1.37 | 34.81 | 35.13 | 34.52 | 2425352 |
| 1730414400 | 35.05 | -1.05 | -2.91 | 36.16 | 36.16 | 35.04 | 2063059 |
| 1730328000 | 36.1 | 1 | 2.85 | 35.27 | 36.625 | 35.225 | 3381431 |
| 1730241600 | 35.1 | -0.02 | -0.06 | 34.77 | 35.34 | 34.5996 | 2157875 |
| 1730155200 | 35.12 | 0.7 | 2.03 | 34.59 | 35.21 | 34.46 | 2122801 |
| 1729896000 | 34.42 | -0.07 | -0.20 | 34.67 | 35.37 | 34.37 | 2539900 |
| 1729809600 | 34.49 | 0.05 | 0.15 | 34.63 | 34.635 | 34.06 | 2285839 |
| 1729723200 | 34.44 | -0.28 | -0.81 | 34.5 | 34.84 | 34.26 | 2815416 |
| 1729636800 | 34.72 | 0.05 | 0.14 | 34.52 | 35.08 | 34.52 | 3392292 |
| 1729550400 | 34.67 | -0.34 | -0.97 | 35.22 | 35.77 | 34.4 | 5848617 |
| 1729291200 | 35.01 | -0.83 | -2.32 | 32.869999 | 35.58 | 32.845 | 9149223 |
| 1729204800 | 35.84 | -0.1 | -0.28 | 36 | 36.065 | 35.65 | 5114190 |
| 1729118400 | 35.94 | 0.97 | 2.77 | 35.56 | 36 | 35.2 | 5596704 |
| 1729032000 | 34.97 | -0.82 | -2.29 | 36 | 36.28 | 34.91 | 7669956 |
| 1728945600 | 35.79 | 0.13 | 0.36 | 35.54 | 36.025 | 35.22 | 4188842 |
| 1728686400 | 35.66 | 0.55 | 1.57 | 35.26 | 35.815 | 35.26 | 4719699 |
| 1728600000 | 35.11 | -0.2 | -0.57 | 35.08 | 35.74 | 34.87 | 4025081 |
| 1728513600 | 35.31 | 0.43 | 1.23 | 34.88 | 35.35 | 34.7 | 2782618 |
| 1728427200 | 34.88 | -0.32 | -0.91 | 35.14 | 35.29 | 34.45 | 2046402 |
| 1728340800 | 35.2 | 0.08 | 0.23 | 35.11 | 35.482 | 34.88 | 3600664 |
| 1728081600 | 35.12 | 0.66 | 1.92 | 35.28 | 35.5 | 34.825 | 2563113 |
| 1727995200 | 34.46 | -0.08 | -0.23 | 34.25 | 34.66 | 34.05 | 2139203 |
| 1727908800 | 34.54 | -0.17 | -0.49 | 34.66 | 35.06 | 34.36 | 1843060 |
| 1727822400 | 34.71 | -0.88 | -2.47 | 35.31 | 35.48 | 34.37 | 3042471 |
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
