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 | -3.2145 | -9.54849249963 | 33.665 | 33.95 | 30.1 | 1569909 | 31.75109676 | CS |
| 4 | -4.2645 | -12.2843151375 | 34.715 | 36.5 | 30.1 | 1367597 | 33.8530334 | CS |
| 12 | 0.4505 | 1.50166666667 | 30 | 37.4626 | 29.75 | 1432516 | 34.12972521 | CS |
| 26 | -2.9495 | -8.83083832335 | 33.4 | 42.6 | 29.46 | 1522218 | 34.56193837 | CS |
| 52 | -7.4595 | -19.6768662622 | 37.91 | 44.11 | 29.46 | 1365781 | 36.20198786 | CS |
| 156 | 7.7705 | 34.2614638448 | 22.68 | 54.59 | 22.15 | 1328673 | 38.93415648 | CS |
| 260 | -13.2495 | -30.319221968 | 43.7 | 54.59 | 12.4 | 1567231 | 31.76726193 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 30.45 | 0.15 | 0.50 | 30.18 | 30.89 | 30.08 | 5739960 |
| 1734651600 | 30.3 | -0.31 | -1.01 | 31.19 | 31.52 | 30.1 | 1736481 |
| 1734565200 | 30.61 | -2.03 | -6.22 | 32.85 | 32.9 | 30.25 | 2087195 |
| 1734478800 | 32.64 | -0.34 | -1.03 | 32.28 | 32.89 | 31.8 | 1787491 |
| 1734392400 | 32.979999 | -0.61 | -1.82 | 33.33 | 33.66 | 32.509999 | 1317337 |
| 1734133200 | 33.59 | -0.24 | -0.71 | 33.665 | 33.95 | 33.28 | 921042 |
| 1734046800 | 33.83 | -0.62 | -1.80 | 34.01 | 34.24 | 33.32 | 1326374 |
| 1733960400 | 34.45 | 0.56 | 1.65 | 34.125 | 34.82 | 33.61 | 1286654 |
| 1733874000 | 33.89 | -0.17 | -0.50 | 34.27 | 34.44 | 33.6 | 964525 |
| 1733787600 | 34.06 | 0.82 | 2.47 | 33.73 | 34.47 | 33.5099 | 909335 |
| 1733528400 | 33.24 | -1.55 | -4.46 | 34.31 | 34.31 | 32.555 | 1301182 |
| 1733442000 | 34.79 | -0.28 | -0.80 | 35.37 | 35.81 | 34.665 | 1035220 |
| 1733355600 | 35.07 | -0.18 | -0.51 | 35.3 | 35.8226 | 34.76 | 1511415 |
| 1733269200 | 35.25 | 0.07 | 0.20 | 35.69 | 35.75 | 34.64 | 1506702 |
| 1733182800 | 35.18 | 0.55 | 1.59 | 34.9 | 35.65 | 34.5 | 1612106 |
| 1732917840 | 34.63 | -0.23 | -0.66 | 35.21 | 35.26 | 34.56 | 623144 |
| 1732750800 | 34.86 | 0.46 | 1.34 | 34.5 | 35.46 | 34.5 | 1054512 |
| 1732664400 | 34.4 | -0.87 | -2.47 | 35 | 35.09 | 34.18 | 1275565 |
| 1732578000 | 35.27 | -0.79 | -2.19 | 36.295 | 36.3 | 35.17 | 1505347 |
| 1732318800 | 36.06 | 1.63 | 4.73 | 34.715 | 36.5 | 34.7 | 2222712 |
| 1732232400 | 34.43 | 0.7 | 2.08 | 34.09 | 35.26 | 33.73 | 1286341 |
| 1732146000 | 33.73 | 0.33 | 0.99 | 33.284999 | 33.805 | 33 | 1013880 |
| 1732059600 | 33.4 | -0.24 | -0.71 | 33.18 | 34.14 | 33.165 | 1037572 |
| 1731973200 | 33.64 | -0.21 | -0.62 | 33.93 | 34.07 | 33.18 | 1310835 |
| 1731714000 | 33.85 | -0.09 | -0.27 | 34.5 | 35.38 | 33.53 | 2001195 |
| 1731627600 | 33.94 | -2.26 | -6.24 | 35.05 | 35.96 | 32.99 | 3283499 |
| 1731541200 | 36.2 | 0.11 | 0.30 | 36.275 | 36.47 | 35.5553 | 1762315 |
| 1731454800 | 36.09 | -0.72 | -1.96 | 37 | 37.16 | 36.025 | 1349349 |
| 1731368400 | 36.81 | 0.69 | 1.91 | 36.1 | 37.18 | 36.09 | 1477315 |
| 1731109200 | 36.12 | -0.01 | -0.03 | 36.0902 | 36.8149 | 35.65 | 1360851 |
| 1731022800 | 36.13 | -0.62 | -1.69 | 36.8899 | 36.8899 | 35.66 | 1280548 |
| 1730936400 | 36.75 | 2.05 | 5.91 | 36.46 | 37.4626 | 36.02 | 2024835 |
| 1730850000 | 34.7 | 0.98 | 2.91 | 33.555 | 34.99 | 33.549999 | 1415816 |
| 1730763600 | 33.72 | 0.79 | 2.40 | 33.299999 | 34.075 | 33.25 | 881811 |
| 1730500800 | 32.93 | -0.67 | -1.99 | 34.21 | 34.2388 | 32.755 | 1225185 |
| 1730414400 | 33.6 | -0.32 | -0.94 | 34.5 | 34.5 | 33.47 | 888496 |
| 1730328000 | 33.92 | 0.61 | 1.83 | 33.5 | 34.415 | 33.369999 | 751113 |
| 1730241600 | 33.31 | -0.4 | -1.19 | 33.635 | 33.78 | 33.119999 | 687013 |
| 1730155200 | 33.71 | -0.78 | -2.26 | 33.61 | 33.78 | 32.97 | 1233372 |
| 1729896000 | 34.49 | 0.5 | 1.47 | 34.58 | 34.99 | 34.32 | 950836 |
| 1729809600 | 33.99 | 0.26 | 0.77 | 34.14 | 34.14 | 33.04 | 1211680 |
| 1729723200 | 33.73 | -0.83 | -2.40 | 34.39 | 34.64 | 33.54 | 1334949 |
| 1729636800 | 34.56 | -0.33 | -0.95 | 35.01 | 35.47 | 34.52 | 1358281 |
| 1729550400 | 34.89 | 0.08 | 0.23 | 35.48 | 35.58 | 34.455 | 1292328 |
| 1729291200 | 34.81 | -0.04 | -0.11 | 34.49 | 34.95 | 33.99 | 1582205 |
| 1729204800 | 34.85 | 0.18 | 0.52 | 34.56 | 34.87 | 33.88 | 1188694 |
| 1729118400 | 34.67 | 0.61 | 1.79 | 34.31 | 34.85 | 33.925 | 956279 |
| 1729032000 | 34.06 | -1.93 | -5.36 | 34.46 | 34.79 | 33.76 | 1786775 |
| 1728945600 | 35.99 | -0.44 | -1.21 | 35.9 | 36.56 | 35.6 | 1050954 |
| 1728686400 | 36.43 | 1.3 | 3.70 | 35.05 | 36.49 | 35.03 | 1962113 |
| 1728600000 | 35.13 | 0.57 | 1.65 | 34.77 | 35.77 | 34.48 | 1562461 |
| 1728513600 | 34.56 | 0.09 | 0.26 | 34.5 | 35.07 | 34.03 | 1725133 |
| 1728427200 | 34.47 | -0.96 | -2.71 | 34.19 | 34.66 | 33.534999 | 2141418 |
| 1728340800 | 35.43 | 1.14 | 3.32 | 34.42 | 35.6599 | 34.42 | 1858018 |
| 1728081600 | 34.29 | 0.86 | 2.57 | 33.7648 | 34.55 | 33.49 | 1331376 |
| 1727995200 | 33.43 | 1.19 | 3.69 | 32.1 | 33.545 | 31.91 | 1481945 |
| 1727908800 | 32.24 | 0.66 | 2.09 | 32.21 | 32.47 | 31.45 | 1490683 |
| 1727822400 | 31.58 | 1.16 | 3.81 | 30.2 | 31.75 | 29.91 | 2343220 |
| 1727735520 | 30.42 | 0.42 | 1.40 | 29.75 | 30.8 | 29.75 | 2256577 |
| 1727476800 | 30 | 0.35 | 1.18 | 30 | 30.39 | 29.83 | 1396810 |
| 1727390400 | 29.65 | -1.5 | -4.82 | 30.42 | 30.65 | 29.54 | 2369556 |
| 1727304000 | 31.15 | -1.71 | -5.20 | 32.63 | 32.689999 | 31.025 | 1620291 |
| 1727217600 | 32.86 | -0.13 | -0.39 | 33.77 | 33.77 | 32.619999 | 1712223 |
| 1727131200 | 32.99 | 0.37 | 1.13 | 32.659999 | 33.42 | 32.49 | 934525 |
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
