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 | 3.06 | 9.78886756238 | 31.26 | 34.4 | 31.11 | 10428740 | 32.9218694 | CS |
| 4 | -1.08 | -3.05084745763 | 35.4 | 35.91 | 30.3898 | 12420954 | 32.35921246 | CS |
| 12 | -8.24 | -19.3609022556 | 42.56 | 42.915 | 30.3898 | 9739755 | 36.1985062 | CS |
| 26 | -12.27 | -26.3361236317 | 46.59 | 49.345 | 30.3898 | 8393210 | 39.45140825 | CS |
| 52 | -10.88 | -24.0707964602 | 45.2 | 55.09 | 30.3898 | 7839496 | 42.83895379 | CS |
| 156 | -14.12 | -29.1494632535 | 48.44 | 79.4 | 30.3898 | 9608294 | 53.17626888 | CS |
| 260 | 7.99 | 30.3456133688 | 26.33 | 79.4 | 4.7 | 10117869 | 39.27561937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 33.93 | 0.53 | 1.59 | 33.69 | 34.03 | 33.35 | 8801937 |
| 1735861200 | 33.4 | 0.67 | 2.05 | 33.47 | 33.93 | 33.15 | 10166407 |
| 1735688400 | 32.729999 | 0.76 | 2.38 | 31.95 | 32.78 | 31.89 | 10417678 |
| 1735602000 | 31.97 | 0.77 | 2.47 | 31.26 | 32.229999 | 31.11 | 12328938 |
| 1735342800 | 31.2 | 0.09 | 0.29 | 31.09 | 31.59 | 30.99 | 9093031 |
| 1735256400 | 31.11 | -0.13 | -0.42 | 31.23 | 31.3 | 30.9049 | 9002441 |
| 1735077840 | 31.24 | 0.26 | 0.84 | 30.99 | 31.28 | 30.56 | 5958785 |
| 1734997200 | 30.98 | 0.21 | 0.68 | 30.7 | 31.0887 | 30.52 | 11092081 |
| 1734738000 | 30.77 | 0.25 | 0.82 | 30.45 | 31.13 | 30.3898 | 34632848 |
| 1734651600 | 30.52 | -0.58 | -1.86 | 31.45 | 31.66 | 30.49 | 15216466 |
| 1734565200 | 31.1 | -1.07 | -3.33 | 32.15 | 32.3599 | 31.065 | 13814354 |
| 1734478800 | 32.17 | -0.42 | -1.29 | 32.18 | 32.369999 | 31.85 | 14445705 |
| 1734392400 | 32.59 | -1.29 | -3.81 | 33.75 | 33.75 | 32.56 | 15230356 |
| 1734133200 | 33.88 | -0.25 | -0.73 | 34 | 34.25 | 33.39 | 10473225 |
| 1734046800 | 34.13 | -0.63 | -1.81 | 34.7 | 34.75 | 33.88 | 11939790 |
| 1733960400 | 34.76 | 0.03 | 0.09 | 34.925 | 34.93 | 34.53 | 10367957 |
| 1733874000 | 34.73 | -0.78 | -2.20 | 35.69 | 35.76 | 34.69 | 8885692 |
| 1733787600 | 35.51 | 0.52 | 1.49 | 35.4 | 35.91 | 34.85 | 11709473 |
| 1733528400 | 34.99 | -0.97 | -2.70 | 35.89 | 35.9 | 34.76 | 12999718 |
| 1733442000 | 35.96 | -0.33 | -0.91 | 36.29 | 36.645 | 35.92 | 10302766 |
| 1733355600 | 36.29 | -1.29 | -3.43 | 37.6 | 37.61 | 36.04 | 13007000 |
| 1733269200 | 37.58 | -0.03 | -0.08 | 37.92 | 37.99 | 37.26 | 7314215 |
| 1733182800 | 37.61 | -0.34 | -0.90 | 37.96 | 38.145 | 37.145 | 7836020 |
| 1732917840 | 37.95 | 0.11 | 0.29 | 38.01 | 38.2 | 37.86 | 3241043 |
| 1732750800 | 37.84 | 0.13 | 0.34 | 37.78 | 38.3736 | 37.78 | 6295954 |
| 1732664400 | 37.71 | -0.56 | -1.46 | 38.12 | 38.2808 | 37.28 | 10080555 |
| 1732578000 | 38.27 | -1.18 | -2.99 | 39.46 | 39.58 | 38.21 | 11923550 |
| 1732318800 | 39.45 | 0.75 | 1.94 | 38.65 | 39.65 | 38.61 | 7462492 |
| 1732232400 | 38.7 | 0.4 | 1.04 | 38.55 | 38.995 | 38.4 | 7164895 |
| 1732146000 | 38.3 | 0.39 | 1.03 | 37.95 | 38.787 | 37.93 | 5648234 |
| 1732059600 | 37.91 | -0.86 | -2.22 | 38.2 | 38.5601 | 37.89 | 8019008 |
| 1731973200 | 38.77 | 0.3 | 0.78 | 38.8 | 39.17 | 38.5 | 6576654 |
| 1731714000 | 38.47 | -0.91 | -2.31 | 39.3 | 39.74 | 38.34 | 6721352 |
| 1731627600 | 39.38 | 0.27 | 0.69 | 39.39 | 39.63 | 38.895 | 5234171 |
| 1731541200 | 39.11 | 0.77 | 2.01 | 38.31 | 39.35 | 37.94 | 8332058 |
| 1731454800 | 38.34 | -0.62 | -1.59 | 39.09 | 39.3566 | 38.3 | 8052967 |
| 1731368400 | 38.96 | 0.09 | 0.23 | 38.73 | 39.1 | 38.36 | 8425789 |
| 1731109200 | 38.87 | -0.02 | -0.05 | 38.68 | 39.189 | 38.64 | 8621572 |
| 1731022800 | 38.89 | -1.13 | -2.82 | 39.8 | 39.8 | 38.79 | 12977554 |
| 1730936400 | 40.02 | 0.68 | 1.73 | 39.7 | 40.54 | 38.29 | 17099214 |
| 1730850000 | 39.34 | 0.19 | 0.49 | 39.13 | 39.59 | 38.79 | 12219118 |
| 1730763600 | 39.15 | 0.83 | 2.17 | 38.68 | 39.42 | 38.51 | 7875013 |
| 1730500800 | 38.32 | -0.36 | -0.93 | 38.84 | 39.12 | 38.16 | 6912494 |
| 1730414400 | 38.68 | 0.33 | 0.86 | 38.68 | 39.0798 | 38.435 | 7028632 |
| 1730328000 | 38.35 | 0.21 | 0.55 | 38.31 | 38.85 | 38.16 | 6374517 |
| 1730241600 | 38.14 | -0.45 | -1.17 | 38.48 | 38.69 | 38.07 | 6108808 |
| 1730155200 | 38.59 | -0.6 | -1.53 | 38.18 | 38.88 | 37.97 | 8473463 |
| 1729896000 | 39.19 | -0.32 | -0.81 | 39.89 | 40.015 | 38.86 | 9277889 |
| 1729809600 | 39.51 | 0 | 0.00 | 39.7 | 39.86 | 39.264 | 4220756 |
| 1729723200 | 39.51 | -0.66 | -1.64 | 39.97 | 40.02 | 39.2 | 7345864 |
| 1729636800 | 40.17 | 0.09 | 0.22 | 40.28 | 40.44 | 39.95 | 5918304 |
| 1729550400 | 40.08 | -0.58 | -1.43 | 40.92 | 41.06 | 39.94 | 6247180 |
| 1729291200 | 40.66 | 0.08 | 0.20 | 40.46 | 40.69 | 40.08 | 6942013 |
| 1729204800 | 40.58 | -0.11 | -0.27 | 40.71 | 40.91 | 39.7 | 21524326 |
| 1729118400 | 40.69 | -0.51 | -1.24 | 41.44 | 41.61 | 40.63 | 7542701 |
| 1729032000 | 41.2 | -1.67 | -3.90 | 41.43 | 41.84 | 41.01 | 8383563 |
| 1728945600 | 42.87 | -0.09 | -0.21 | 42.56 | 42.915 | 42.4 | 5857453 |
| 1728686400 | 42.96 | 0.1 | 0.23 | 42.65 | 43.295 | 42.55 | 5974812 |
| 1728600000 | 42.86 | 0.9 | 2.14 | 42.23 | 42.99 | 41.92 | 7454280 |
| 1728513600 | 41.96 | 0.28 | 0.67 | 41.29 | 42.13 | 41.115 | 6263897 |
| 1728427200 | 41.68 | -0.93 | -2.18 | 41.92 | 41.96 | 41.03 | 7397764 |
| 1728340800 | 42.61 | 0.19 | 0.45 | 42.32 | 43.0288 | 42.31 | 8377794 |
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
