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 | -0.25 | -0.686624553694 | 36.41 | 36.83 | 35.86 | 834420 | 36.24236255 | CS |
| 4 | -3.14 | -7.98982188295 | 39.3 | 39.36 | 35.77 | 1351273 | 37.24712777 | CS |
| 12 | -2.37 | -6.15105112899 | 38.53 | 41.05 | 35.77 | 1371413 | 38.80765824 | CS |
| 26 | -0.97 | -2.61244276865 | 37.13 | 41.78 | 35.77 | 1394588 | 39.06792541 | CS |
| 52 | -1.45 | -3.85535761765 | 37.61 | 41.78 | 33.57 | 1506404 | 37.73520786 | CS |
| 156 | -17.5 | -32.6127469251 | 53.66 | 53.71 | 32.07 | 1302665 | 40.96839804 | CS |
| 260 | -17.53 | -32.650400447 | 53.69 | 54.52 | 30.4 | 1209047 | 42.35465686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 36.16 | 0.12 | 0.33 | 36.045 | 36.37 | 35.99 | 733174 |
| 1735861200 | 36.04 | -0.28 | -0.77 | 36.49 | 36.64 | 35.94 | 922716 |
| 1735688400 | 36.32 | 0.1 | 0.28 | 36.44 | 36.56 | 36 | 857282 |
| 1735602000 | 36.22 | -0.24 | -0.66 | 36.19 | 36.41 | 35.86 | 874886 |
| 1735342800 | 36.46 | -0.15 | -0.41 | 36.465 | 36.83 | 36.32 | 650628 |
| 1735256400 | 36.61 | 0.21 | 0.58 | 36.32 | 36.68 | 36.146 | 755142 |
| 1735077840 | 36.4 | 0.15 | 0.41 | 36.17 | 36.41 | 36.01 | 456812 |
| 1734997200 | 36.25 | -0.11 | -0.30 | 36.27 | 36.34 | 35.77 | 1126468 |
| 1734738000 | 36.36 | 0.18 | 0.50 | 36.25 | 36.5808 | 36.09 | 5249900 |
| 1734651600 | 36.18 | -0.06 | -0.17 | 35.9201 | 36.72 | 35.9201 | 1596416 |
| 1734565200 | 36.24 | -1.75 | -4.61 | 37.81 | 38.02 | 36.195 | 1866931 |
| 1734478800 | 37.99 | -0.36 | -0.94 | 38.06 | 38.55 | 37.9 | 1475471 |
| 1734392400 | 38.35 | -0.34 | -0.88 | 38.755 | 39.13 | 38.32 | 1568949 |
| 1734133200 | 38.69 | -0.39 | -1.00 | 38.575 | 38.89 | 38.49 | 833998 |
| 1734046800 | 39.08 | 0.46 | 1.19 | 38.6 | 39.225 | 38.53 | 1425240 |
| 1733960400 | 38.62 | -0.46 | -1.18 | 38.91 | 39.065 | 38.53 | 1281000 |
| 1733874000 | 39.08 | 0.25 | 0.64 | 38.65 | 39.28 | 38.19 | 979667 |
| 1733787600 | 38.83 | -0.11 | -0.28 | 38.8 | 39.23 | 38.76 | 933416 |
| 1733528400 | 38.94 | -0.38 | -0.97 | 39.32 | 39.36 | 38.7 | 1116576 |
| 1733442000 | 39.32 | 0.15 | 0.38 | 39.27 | 39.43 | 39.09 | 883167 |
| 1733355600 | 39.17 | -0.5 | -1.26 | 39.58 | 39.65 | 39.06 | 1158845 |
| 1733269200 | 39.67 | -0.52 | -1.29 | 40.4 | 40.47 | 39.65 | 1050715 |
| 1733182800 | 40.19 | 0.16 | 0.40 | 40.05 | 40.28 | 39.59 | 1738878 |
| 1732917840 | 40.03 | -0.25 | -0.62 | 40.12 | 40.35 | 39.98 | 615825 |
| 1732750800 | 40.28 | 0.24 | 0.60 | 40.33 | 40.65 | 40.16 | 1190382 |
| 1732664400 | 40.04 | -0.07 | -0.17 | 40.065 | 40.15 | 39.57 | 1087642 |
| 1732578000 | 40.11 | 0.58 | 1.47 | 39.7 | 40.35 | 39.7 | 4667687 |
| 1732318800 | 39.53 | 0.17 | 0.43 | 39.64 | 39.85 | 39.32 | 1236452 |
| 1732232400 | 39.36 | 0.42 | 1.08 | 38.89 | 39.47 | 38.89 | 1002666 |
| 1732146000 | 38.94 | -0.01 | -0.03 | 39 | 39.21 | 38.77 | 747514 |
| 1732059600 | 38.95 | 0.14 | 0.36 | 38.9 | 38.975 | 38.6 | 1000283 |
| 1731973200 | 38.81 | 0.21 | 0.54 | 38.6 | 38.93 | 38.435 | 1156697 |
| 1731714000 | 38.6 | 0.34 | 0.89 | 38.43 | 38.77 | 38.135 | 954290 |
| 1731627600 | 38.26 | -0.27 | -0.70 | 38.7062 | 38.92 | 38.22 | 1038040 |
| 1731541200 | 38.53 | -0.52 | -1.33 | 39.16 | 39.27 | 38.42 | 1298634 |
| 1731454800 | 39.05 | -0.73 | -1.84 | 39.35 | 39.665 | 39.04 | 1007752 |
| 1731368400 | 39.78 | 0.11 | 0.28 | 39.8 | 40.0999 | 39.545 | 1388947 |
| 1731109200 | 39.67 | 0.57 | 1.46 | 39.21 | 39.86 | 39.11 | 1921966 |
| 1731022800 | 39.1 | -1.25 | -3.10 | 39.885 | 39.91 | 38.49 | 1977132 |
| 1730936400 | 40.35 | 0.23 | 0.57 | 40.09 | 41.05 | 40.09 | 2506306 |
| 1730850000 | 40.12 | 1.49 | 3.86 | 38.84 | 40.16 | 38.71 | 1687219 |
| 1730763600 | 38.63 | 0.39 | 1.02 | 38.85 | 39.11 | 38.445 | 1817671 |
| 1730500800 | 38.24 | -0.36 | -0.93 | 38.8 | 38.85 | 38.18 | 1780004 |
| 1730414400 | 38.6 | -0.14 | -0.36 | 38.91 | 38.98 | 38.5095 | 1557151 |
| 1730328000 | 38.74 | 0.24 | 0.62 | 38.635 | 39.52 | 38.38 | 2054012 |
| 1730241600 | 38.5 | -0.66 | -1.69 | 38.84 | 38.99 | 38.5 | 1178301 |
| 1730155200 | 39.16 | 0.32 | 0.82 | 39.08 | 39.43 | 38.99 | 1064344 |
| 1729896000 | 38.84 | -0.59 | -1.50 | 39.7 | 39.7 | 38.78 | 1140387 |
| 1729809600 | 39.43 | -0.86 | -2.13 | 40.33 | 40.49 | 39.41 | 1209166 |
| 1729723200 | 40.29 | -0.2 | -0.49 | 40.53 | 40.84 | 40.1 | 1533152 |
| 1729636800 | 40.49 | 0.11 | 0.27 | 40 | 40.57 | 39.93 | 761793 |
| 1729550400 | 40.38 | -0.17 | -0.42 | 40.55 | 40.76 | 40.15 | 713574 |
| 1729291200 | 40.55 | 0.47 | 1.17 | 40.11 | 40.62 | 39.82 | 1412845 |
| 1729204800 | 40.08 | -0.4 | -0.99 | 40.38 | 40.47 | 40.05 | 787818 |
| 1729118400 | 40.48 | 0.11 | 0.27 | 40.6 | 40.8 | 40.25 | 1304321 |
| 1729032000 | 40.37 | 0.47 | 1.18 | 40.17 | 40.705 | 40 | 1285400 |
| 1728945600 | 39.9 | 0.74 | 1.89 | 39.3 | 39.995 | 39.25 | 1277962 |
| 1728686400 | 39.16 | 0.71 | 1.85 | 38.53 | 39.21 | 38.53 | 1215153 |
| 1728600000 | 38.45 | -0.15 | -0.39 | 38.38 | 38.53 | 38.24 | 1351058 |
| 1728513600 | 38.6 | 0.3 | 0.78 | 38.16 | 38.755 | 38.13 | 1321763 |
| 1728427200 | 38.3 | 0.07 | 0.18 | 38.32 | 38.455 | 38.13 | 1171477 |
| 1728340800 | 38.23 | -0.02 | -0.05 | 38.21 | 38.34 | 37.62 | 1437501 |
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
