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 | 0.62 | 1.64238410596 | 37.75 | 38.7999 | 36.615 | 49994 | 37.78867589 | CS |
| 4 | 3.62 | 10.4172661871 | 34.75 | 38.7999 | 33.57 | 52005 | 36.77111947 | CS |
| 12 | 0.655 | 1.73670953202 | 37.715 | 40.25 | 33.57 | 43493 | 36.81663294 | CS |
| 26 | 7.78 | 25.4331480876 | 30.59 | 40.25 | 29.8 | 44236 | 34.95255099 | CS |
| 52 | 9.77 | 34.1608391608 | 28.6 | 40.25 | 26.11 | 51157 | 31.48739003 | CS |
| 156 | -7.54 | -16.4234371597 | 45.91 | 49.5933 | 22.95 | 54019 | 31.48128304 | CS |
| 260 | 3.5 | 10.0372813307 | 34.87 | 52.8785 | 11.29 | 62906 | 30.47652897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 38.37 | 0.27 | 0.71 | 38.2 | 38.7999 | 38 | 63260 |
| 1738798800 | 38.1 | 0.64 | 1.71 | 37.75 | 38.17 | 37.4101 | 48730 |
| 1738712400 | 37.46 | 0.14 | 0.38 | 37.37 | 37.66 | 37.0401 | 53635 |
| 1738626000 | 37.32 | -0.19 | -0.51 | 37.28 | 37.34 | 36.615 | 61785 |
| 1738366800 | 37.51 | -0.17 | -0.45 | 37.75 | 38 | 37.36 | 27290 |
| 1738280400 | 37.68 | 0.38 | 1.02 | 37.5 | 37.69 | 37.2501 | 22636 |
| 1738194000 | 37.3 | 0.07 | 0.19 | 37.59 | 37.94 | 37.11 | 34838 |
| 1738107600 | 37.23 | 0.03 | 0.08 | 37.5 | 37.5 | 36.844 | 38843 |
| 1738021200 | 37.2 | 0.26 | 0.70 | 36.94 | 37.4 | 36.7915 | 43135 |
| 1737762000 | 36.94 | -0.23 | -0.62 | 36.88 | 37.4 | 36.84 | 32731 |
| 1737675600 | 37.17 | 0 | 0.00 | 37.17 | 37.17 | 37.17 | 0 |
| 1737589200 | 37.17 | 0.05 | 0.13 | 37.37 | 37.4331 | 36.85 | 90511 |
| 1737502800 | 37.12 | 0.44 | 1.20 | 36.98 | 37.4899 | 36.7 | 63519 |
| 1737157200 | 36.68 | 0.25 | 0.69 | 36.63 | 37.3 | 36.55 | 33716 |
| 1737070800 | 36.43 | -0.31 | -0.84 | 36.72 | 36.93 | 36.01 | 53979 |
| 1736984400 | 36.74 | 1.23 | 3.46 | 36.45 | 36.87 | 36.13 | 114277 |
| 1736898000 | 35.51 | 1.19 | 3.47 | 34.86 | 35.51 | 34.426 | 46307 |
| 1736811600 | 34.32 | 0.52 | 1.54 | 33.7 | 34.36 | 33.6408 | 53093 |
| 1736552400 | 33.8 | -1.13 | -3.24 | 34.8 | 34.9 | 33.57 | 63343 |
| 1736379600 | 34.93 | -0.1 | -0.29 | 35.03 | 35.56 | 34.7815 | 60347 |
| 1736293200 | 35.03 | -0.13 | -0.37 | 36.41 | 36.41 | 34.9288 | 37255 |
| 1736206800 | 35.16 | -0.24 | -0.68 | 35.55 | 36.15 | 35.1553 | 40246 |
| 1735947600 | 35.4 | 0.08 | 0.23 | 35.34 | 36.24 | 35.0154 | 39642 |
| 1735861200 | 35.32 | -0.37 | -1.04 | 35.71 | 36.0847 | 35.079 | 42532 |
| 1735688400 | 35.69 | 0.81 | 2.32 | 35.3 | 35.89 | 35.1457 | 58414 |
| 1735602000 | 34.88 | -0.69 | -1.94 | 35.49 | 35.57 | 34.61 | 66181 |
| 1735342800 | 35.57 | 0.03 | 0.08 | 35.58 | 36.2399 | 35.31 | 24681 |
| 1735256400 | 35.54 | 0.24 | 0.68 | 35.5 | 36.08 | 35.5 | 29009 |
| 1735077840 | 35.3 | 0.28 | 0.80 | 35.26 | 35.7199 | 35.03 | 27596 |
| 1734997200 | 35.02 | 0.1 | 0.29 | 33.58 | 35.3372 | 33.58 | 71855 |
| 1734738000 | 34.92 | 0.79 | 2.31 | 34.25 | 35.06 | 33.2 | 47587 |
| 1734651600 | 34.13 | -0.26 | -0.76 | 33.65 | 35.4464 | 33.65 | 67578 |
| 1734565200 | 34.39 | -1.84 | -5.08 | 36.28 | 36.45 | 34.31 | 41167 |
| 1734478800 | 36.23 | -0.63 | -1.71 | 36.6 | 36.9597 | 35.81 | 45204 |
| 1734392400 | 36.86 | -0.04 | -0.11 | 36.82 | 37 | 36.4501 | 46687 |
| 1734133200 | 36.9 | -0.72 | -1.91 | 37.57 | 37.64 | 36.4849 | 50778 |
| 1734046800 | 37.62 | -0.93 | -2.41 | 37.82 | 37.875 | 37.36 | 46997 |
| 1733960400 | 38.55 | -0.37 | -0.95 | 38.98 | 39.123 | 38.41 | 37764 |
| 1733874000 | 38.92 | -0.12 | -0.31 | 39.03 | 39.35 | 38.678 | 36142 |
| 1733787600 | 39.04 | -0.21 | -0.54 | 39.33 | 39.33 | 38.7001 | 28022 |
| 1733528400 | 39.25 | 0.1 | 0.26 | 39.34 | 39.35 | 38.72 | 22353 |
| 1733442000 | 39.15 | 0.26 | 0.67 | 40.25 | 40.25 | 38.94 | 24970 |
| 1733355600 | 38.89 | -0.32 | -0.82 | 39.22 | 39.285 | 38.2836 | 39925 |
| 1733269200 | 39.21 | 0.01 | 0.03 | 39.38 | 39.4582 | 39.0701 | 35675 |
| 1733182800 | 39.2 | -0.2 | -0.51 | 39.43 | 39.44 | 39 | 29434 |
| 1732917840 | 39.4 | 0.12 | 0.31 | 39.5 | 39.5 | 39.0593 | 11264 |
| 1732750800 | 39.28 | 0.01 | 0.03 | 39.36 | 39.56 | 39.12 | 42179 |
| 1732664400 | 39.27 | -0.18 | -0.46 | 39.42 | 39.45 | 39 | 38046 |
| 1732578000 | 39.45 | 0.5 | 1.28 | 39 | 39.87 | 38.5701 | 65753 |
| 1732318800 | 38.95 | 0.72 | 1.88 | 38.23 | 39.28 | 38.1 | 59836 |
| 1732232400 | 38.23 | 0.51 | 1.35 | 37.81 | 38.34 | 37.5101 | 32111 |
| 1732146000 | 37.72 | 0.09 | 0.24 | 37.63 | 37.8099 | 37.38 | 31398 |
| 1732059600 | 37.63 | -0.11 | -0.29 | 37.72 | 37.79 | 37.3958 | 35732 |
| 1731973200 | 37.74 | 0.1 | 0.27 | 37.64 | 38 | 37.6367 | 32152 |
| 1731714000 | 37.64 | 0.05 | 0.13 | 37.59 | 37.78 | 37.382 | 30449 |
| 1731627600 | 37.59 | -0.54 | -1.42 | 38.41 | 38.99 | 37.28 | 70375 |
| 1731541200 | 38.13 | 0.13 | 0.34 | 38.02 | 39.08 | 37.985 | 89119 |
| 1731454800 | 38 | 0.15 | 0.40 | 37.94 | 38.85 | 37.72 | 45237 |
| 1731368400 | 37.85 | 0.75 | 2.02 | 37.2 | 38.427 | 37.17 | 51320 |
| 1731109200 | 37.1 | 0.39 | 1.06 | 36.7 | 37.11 | 36.52 | 40189 |
| 1731022800 | 36.71 | -0.47 | -1.26 | 37.01 | 37.1799 | 36.31 | 100368 |
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
