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 | -2.1 | -5.91382709096 | 35.51 | 35.5199 | 32.2 | 668050 | 34.00604483 | CS |
| 4 | -1 | -2.90613193839 | 34.41 | 35.87 | 32.2 | 597394 | 34.19172541 | CS |
| 12 | -8.36 | -20.0143643763 | 41.77 | 41.94 | 28.04 | 726156 | 34.71388142 | CS |
| 26 | -4.35 | -11.5201271186 | 37.76 | 43.84 | 28.04 | 555735 | 36.96921563 | CS |
| 52 | -8.14 | -19.5908543923 | 41.55 | 43.84 | 28.04 | 529377 | 37.15358225 | CS |
| 156 | -9.51 | -22.1575023299 | 42.92 | 55.3 | 28.04 | 444683 | 41.13952903 | CS |
| 260 | -12.74 | -27.6056338028 | 46.15 | 55.5 | 28.04 | 521686 | 42.23845025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 33.36 | -1.19 | -3.44 | 34.41 | 34.45 | 32.84 | 924202 |
| 1736379600 | 34.55 | 0.23 | 0.67 | 34.18 | 34.749 | 33.605 | 601778 |
| 1736293200 | 34.32 | 0.15 | 0.44 | 34.21 | 34.6 | 33.99 | 545382 |
| 1736206800 | 34.17 | -1.05 | -2.98 | 35.51 | 35.5199 | 33.87 | 600836 |
| 1735947600 | 35.22 | 0.37 | 1.06 | 34.805 | 35.43 | 34.475 | 361882 |
| 1735861200 | 34.85 | -0.28 | -0.80 | 35.32 | 35.79 | 34.84 | 392165 |
| 1735688400 | 35.13 | 0.15 | 0.43 | 35.15 | 35.87 | 34.935 | 384166 |
| 1735602000 | 34.98 | -0.17 | -0.48 | 34.84 | 35.16 | 34.08 | 674320 |
| 1735342800 | 35.15 | -0.29 | -0.82 | 35.18 | 35.73 | 34.76 | 467097 |
| 1735256400 | 35.44 | 0.51 | 1.46 | 34.75 | 35.519 | 34.55 | 440957 |
| 1735077840 | 34.93 | 0.7 | 2.04 | 34.11 | 34.99 | 33.995 | 310947 |
| 1734997200 | 34.23 | 0.6 | 1.78 | 33.57 | 34.56 | 33.25 | 606971 |
| 1734738000 | 33.63 | 0.62 | 1.88 | 32.82 | 34.01 | 32.82 | 1416497 |
| 1734651600 | 33.009999 | -0.12 | -0.36 | 33.06 | 33.28 | 32.28 | 793903 |
| 1734565200 | 33.13 | -0.87 | -2.56 | 33.68 | 33.99 | 33.03 | 516446 |
| 1734478800 | 34 | -0.35 | -1.02 | 34.02 | 34.605 | 33.91 | 490646 |
| 1734392400 | 34.35 | -0.18 | -0.52 | 34.41 | 34.81 | 34.09 | 627510 |
| 1734133200 | 34.53 | 0.51 | 1.50 | 33.98 | 34.61 | 33.7714 | 402341 |
| 1734046800 | 34.02 | 0.14 | 0.41 | 34.07 | 34.225 | 33.65 | 507337 |
| 1733960400 | 33.88 | -0.09 | -0.26 | 34.16 | 34.16 | 33.76 | 677908 |
| 1733874000 | 33.97 | 0.33 | 0.98 | 33.73 | 34.305 | 33.03 | 832500 |
| 1733787600 | 33.64 | 0.26 | 0.78 | 33.54 | 34.24 | 33.42 | 559458 |
| 1733528400 | 33.38 | 0.16 | 0.48 | 33.42 | 33.84 | 33.09 | 514330 |
| 1733442000 | 33.22 | 0.19 | 0.58 | 33.1 | 33.47 | 32.63 | 740442 |
| 1733355600 | 33.03 | -1.32 | -3.84 | 34.17 | 34.17 | 32.915 | 594444 |
| 1733269200 | 34.35 | -0.75 | -2.14 | 35.02 | 35.08 | 34.28 | 420316 |
| 1733182800 | 35.1 | 0.76 | 2.21 | 34.68 | 35.76 | 34.21 | 753939 |
| 1732917840 | 34.34 | -0.33 | -0.95 | 34.95 | 35.095 | 34.16 | 301775 |
| 1732750800 | 34.67 | -0.78 | -2.20 | 35.73 | 35.91 | 34.57 | 534630 |
| 1732664400 | 35.45 | 0.42 | 1.20 | 34.98 | 35.535 | 34.64 | 760570 |
| 1732578000 | 35.03 | -0.52 | -1.46 | 35.93 | 36.11 | 35.01 | 566093 |
| 1732318800 | 35.55 | 0.2 | 0.57 | 35.63 | 36.15 | 35.53 | 520871 |
| 1732232400 | 35.35 | 1.11 | 3.24 | 34.2 | 35.46 | 34.115 | 507208 |
| 1732146000 | 34.24 | 0.69 | 2.06 | 33.45 | 34.3 | 33.35 | 609581 |
| 1732059600 | 33.549999 | 0.83 | 2.54 | 32.549999 | 33.62 | 32.1 | 775810 |
| 1731973200 | 32.72 | 0.31 | 0.96 | 32.409999 | 32.95 | 32.229999 | 674775 |
| 1731714000 | 32.409999 | -0.87 | -2.61 | 32.88 | 33.07 | 31.66 | 1229852 |
| 1731627600 | 33.28 | 1.69 | 5.35 | 31.71 | 33.375 | 31.59 | 1942233 |
| 1731541200 | 31.59 | -0.28 | -0.88 | 32.14 | 32.17 | 31.01 | 1905881 |
| 1731454800 | 31.87 | -5.33 | -14.33 | 31 | 32.33 | 28.04 | 3009121 |
| 1731368400 | 37.2 | -0.43 | -1.14 | 37.71 | 37.99 | 37.08 | 772519 |
| 1731109200 | 37.63 | -0.32 | -0.84 | 38.02 | 38.22 | 37.45 | 956854 |
| 1731022800 | 37.95 | -0.22 | -0.58 | 38.04 | 38.34 | 37.525 | 677633 |
| 1730936400 | 38.17 | 1.11 | 3.00 | 38.04 | 38.48 | 37.61 | 656979 |
| 1730850000 | 37.06 | -0.46 | -1.23 | 37.33 | 37.76 | 36.9 | 640796 |
| 1730763600 | 37.52 | 0.7 | 1.90 | 36.73 | 37.64 | 36.7 | 671409 |
| 1730500800 | 36.82 | 0.44 | 1.21 | 36.5 | 36.89 | 36.31 | 530826 |
| 1730414400 | 36.38 | -0.25 | -0.68 | 36.67 | 37.06 | 36.35 | 534235 |
| 1730328000 | 36.63 | -0.2 | -0.54 | 36.76 | 36.99 | 36.47 | 637652 |
| 1730241600 | 36.83 | -0.67 | -1.79 | 37.3 | 37.55 | 36.79 | 805501 |
| 1730155200 | 37.5 | 0.13 | 0.35 | 37.6 | 38.23 | 37.37 | 778979 |
| 1729896000 | 37.37 | -0.46 | -1.22 | 37.62 | 38.54 | 37.16 | 698054 |
| 1729809600 | 37.83 | -0.01 | -0.03 | 37.83 | 38.53 | 37.77 | 714231 |
| 1729723200 | 37.84 | -0.64 | -1.66 | 38.57 | 38.795 | 37.71 | 1017397 |
| 1729636800 | 38.48 | -1.78 | -4.42 | 40.2 | 40.2 | 38.41 | 792571 |
| 1729550400 | 40.26 | -1.61 | -3.85 | 41.77 | 41.94 | 40.22 | 281955 |
| 1729291200 | 41.87 | -0.32 | -0.76 | 42.23 | 42.48 | 41.59 | 213784 |
| 1729204800 | 42.19 | 0.01 | 0.02 | 42.27 | 42.33 | 41.84 | 165730 |
| 1729118400 | 42.18 | 0.57 | 1.37 | 41.5 | 42.37 | 41.5 | 247986 |
| 1729032000 | 41.61 | 0.74 | 1.81 | 40.91 | 42.28 | 40.77 | 334106 |
| 1728945600 | 40.87 | 0.05 | 0.12 | 40.68 | 40.95 | 40.41 | 174978 |
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
