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 | -4.53 | -12.6219002508 | 35.89 | 36.3 | 31.36 | 73799 | 33.73084882 | CS |
| 4 | -1.96 | -5.88235294118 | 33.32 | 36.3 | 31.36 | 48898 | 34.37179989 | CS |
| 12 | -2.03 | -6.07966457023 | 33.39 | 36.3 | 31.36 | 33430 | 33.7697824 | CS |
| 26 | -2.25 | -6.69443617971 | 33.61 | 36.3 | 28.76 | 32556 | 33.02647812 | CS |
| 52 | 0.36 | 1.16129032258 | 31 | 36.3 | 28.76 | 34834 | 32.39152877 | CS |
| 156 | -3.64 | -10.4 | 35 | 37.77 | 22.36 | 39869 | 29.669073 | CS |
| 260 | 7.88 | 33.5604770017 | 23.48 | 39.2599 | 13.5 | 50453 | 27.48590074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 31.36 | -0.21 | -0.67 | 31.42 | 32 | 31.325 | 77097 |
| 1734565200 | 31.57 | -0.99 | -3.04 | 32.42 | 32.86 | 31.57 | 61297 |
| 1734478800 | 32.56 | -0.69 | -2.08 | 33.13 | 33.14 | 31.67 | 76849 |
| 1734392400 | 33.25 | -2.68 | -7.46 | 32.74 | 33.405 | 32.6674 | 100014 |
| 1734133200 | 35.93 | 0.41 | 1.15 | 35.59 | 36.3 | 35.59 | 88874 |
| 1734046800 | 35.52 | -0.28 | -0.78 | 35.89 | 35.9045 | 35.35 | 41962 |
| 1733960400 | 35.8 | 0.34 | 0.96 | 35.65 | 35.98 | 35.5 | 44325 |
| 1733874000 | 35.46 | -0.19 | -0.53 | 36 | 36 | 35.35 | 51830 |
| 1733787600 | 35.65 | 0.34 | 0.96 | 35.89 | 35.89 | 35.4001 | 109524 |
| 1733528400 | 35.31 | 0.43 | 1.23 | 34.9 | 35.41 | 34.68 | 39723 |
| 1733442000 | 34.88 | -0.09 | -0.26 | 35.04 | 35.04 | 34.75 | 26369 |
| 1733355600 | 34.97 | 0.42 | 1.22 | 34.88 | 35 | 34.7575 | 24480 |
| 1733269200 | 34.55 | 0.14 | 0.41 | 34.56 | 34.6699 | 34.2201 | 29301 |
| 1733182800 | 34.41 | 0.22 | 0.64 | 34.19 | 34.545 | 34.17 | 28374 |
| 1732917840 | 34.19 | 0.27 | 0.80 | 34 | 34.19 | 33.8301 | 14050 |
| 1732750800 | 33.92 | -0.27 | -0.79 | 34.17 | 34.19 | 33.81 | 20717 |
| 1732664400 | 34.19 | 0.35 | 1.03 | 34.08 | 34.25 | 33.9521 | 70768 |
| 1732578000 | 33.84 | 0.37 | 1.11 | 33.79 | 34.0046 | 33.71 | 49860 |
| 1732318800 | 33.47 | -0.1 | -0.30 | 33.52 | 33.75 | 33.34 | 28294 |
| 1732232400 | 33.57 | 0.43 | 1.30 | 33.32 | 33.6496 | 33.189999 | 22448 |
| 1732146000 | 33.14 | -0.22 | -0.66 | 33.479999 | 33.479999 | 32.86 | 37566 |
| 1732059600 | 33.36 | 0.05 | 0.15 | 33.299999 | 33.4 | 32.8829 | 15229 |
| 1731973200 | 33.31 | 0.17 | 0.51 | 32.759999 | 33.46 | 32.759999 | 68524 |
| 1731714000 | 33.14 | -0.18 | -0.54 | 33.27 | 33.31 | 32.96 | 45884 |
| 1731627600 | 33.32 | -0.25 | -0.74 | 33.53 | 33.8 | 33.21 | 24607 |
| 1731541200 | 33.57 | -0.17 | -0.50 | 33.79 | 33.9522 | 33.549999 | 29450 |
| 1731454800 | 33.74 | -0.08 | -0.24 | 33.88 | 33.92 | 33.45 | 28838 |
| 1731368400 | 33.82 | 0.06 | 0.18 | 33.76 | 33.9899 | 33.63 | 34968 |
| 1731109200 | 33.76 | -0.05 | -0.15 | 33.84 | 33.942 | 33.5402 | 32162 |
| 1731022800 | 33.81 | 0.45 | 1.35 | 33.53 | 33.9075 | 33.509999 | 31986 |
| 1730936400 | 33.36 | 0.65 | 1.99 | 33.33 | 33.5 | 33.1301 | 35737 |
| 1730850000 | 32.71 | 0.23 | 0.71 | 32.49 | 32.92 | 32.47 | 29730 |
| 1730763600 | 32.479999 | -0.26 | -0.79 | 32.28 | 32.729999 | 32.24 | 40435 |
| 1730500800 | 32.74 | 0.01 | 0.03 | 32.82 | 33.02 | 32.57 | 19978 |
| 1730414400 | 32.729999 | -0.35 | -1.06 | 33.13 | 33.2307 | 32.5 | 22009 |
| 1730328000 | 33.08 | -0.05 | -0.15 | 33.15 | 33.301 | 32.979999 | 16777 |
| 1730241600 | 33.13 | 0.26 | 0.79 | 32.88 | 33.21 | 32.7 | 21129 |
| 1730155200 | 32.869999 | -0.02 | -0.06 | 33 | 33.207299 | 32.83 | 18813 |
| 1729896000 | 32.89 | 0.08 | 0.24 | 32.869999 | 33.259999 | 32.6201 | 24365 |
| 1729809600 | 32.81 | -0.11 | -0.33 | 32.92 | 33.1727 | 32.744999 | 24062 |
| 1729723200 | 32.92 | -0.38 | -1.14 | 33.08 | 33.36 | 32.71 | 14998 |
| 1729636800 | 33.299999 | 0.04 | 0.12 | 33.24 | 33.38 | 33.0265 | 14018 |
| 1729550400 | 33.259999 | -0.18 | -0.54 | 33.27 | 33.6399 | 33.0586 | 18579 |
| 1729291200 | 33.439999 | 0 | 0.00 | 33.509999 | 33.745 | 33.1952 | 11762 |
| 1729204800 | 33.439999 | 0.11 | 0.33 | 33.63 | 33.91 | 33.38 | 13878 |
| 1729118400 | 33.33 | 0.04 | 0.12 | 33.29 | 33.5058 | 33.22 | 21267 |
| 1729032000 | 33.29 | -0.75 | -2.20 | 34.11 | 34.11 | 33.070099 | 17194 |
| 1728945600 | 34.04 | 0.39 | 1.16 | 33.75 | 34.0737 | 33.5808 | 18783 |
| 1728686400 | 33.65 | 0.1 | 0.30 | 33.58 | 33.72 | 33.4609 | 23439 |
| 1728600000 | 33.549999 | 0.15 | 0.45 | 33.439999 | 33.549999 | 33.265 | 22703 |
| 1728513600 | 33.4 | 0.18 | 0.54 | 33.29 | 33.45 | 33.29 | 24566 |
| 1728427200 | 33.22 | 0.29 | 0.88 | 32.93 | 33.2887 | 32.81 | 30433 |
| 1728340800 | 32.93 | -0.31 | -0.93 | 33.2 | 33.33 | 32.57 | 38162 |
| 1728081600 | 33.24 | 0.52 | 1.59 | 33.17 | 33.25 | 32.95 | 14868 |
| 1727995200 | 32.72 | -0.34 | -1.03 | 32.83 | 33.14 | 32.7 | 15577 |
| 1727908800 | 33.06 | 0.22 | 0.67 | 32.75 | 33.159999 | 32.75 | 20397 |
| 1727822400 | 32.84 | -0.65 | -1.94 | 33.27 | 33.4799 | 32.65 | 32190 |
| 1727736000 | 33.49 | 0.35 | 1.06 | 33.33 | 33.49 | 32.88 | 37119 |
| 1727476800 | 33.14 | -0.06 | -0.18 | 33.2 | 33.3543 | 32.81 | 33487 |
| 1727390400 | 33.2 | 0.23 | 0.70 | 33.39 | 33.43 | 32.967599 | 17655 |
| 1727304000 | 32.97 | 0.01 | 0.03 | 32.96 | 33.1747 | 32.84 | 15420 |
| 1727217600 | 32.96 | -0.02 | -0.06 | 33.29 | 33.299999 | 32.909999 | 20805 |
| 1727131200 | 32.979999 | 0.03 | 0.09 | 32.95 | 33.125999 | 32.750999 | 16847 |
| 1726872000 | 32.95 | -0.08 | -0.24 | 33.02 | 33.4799 | 32.8695 | 12909 |
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
