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 | -0.31 | -0.849547821321 | 36.49 | 36.67 | 35.74 | 175541 | 36.22599161 | DR |
| 4 | 1.91 | 5.57338780274 | 34.27 | 36.67 | 33.985 | 197323 | 35.19579477 | DR |
| 12 | 3.39 | 10.3385178408 | 32.79 | 36.67 | 31.68 | 308351 | 33.30994862 | DR |
| 26 | -0.55 | -1.4974135584 | 36.73 | 39.54 | 31.68 | 223039 | 34.41036299 | DR |
| 52 | -0.12545918 | -0.345565605927 | 36.30545918 | 39.54 | 31.68 | 175789 | 35.06530678 | DR |
| 156 | 6.04665068 | 20.0663079825 | 30.13334932 | 39.54 | 20.07980955 | 198479 | 30.075566 | DR |
| 260 | 8.84637062 | 32.3644200227 | 27.33362938 | 39.54 | 18.99809957 | 174291 | 29.78643715 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 36.18 | 0.27 | 0.75 | 35.96 | 36.32 | 35.89 | 181470 |
| 1740003960 | 35.91 | -0.42 | -1.16 | 35.8414 | 35.97 | 35.74 | 172502 |
| 1739917740 | 36.33 | -0.15 | -0.41 | 36.37 | 36.471 | 36.29 | 170586 |
| 1739572020 | 36.48 | 0.55 | 1.53 | 36.49 | 36.67 | 36.47 | 177604 |
| 1739485320 | 35.93 | 0.27 | 0.76 | 35.89 | 36.1962 | 35.64 | 160198 |
| 1739398920 | 35.6575 | 0.31 | 0.87 | 35.105 | 35.77 | 34.96 | 156786 |
| 1739312940 | 35.35 | 0.35 | 1.00 | 35.2 | 35.42 | 35.13 | 168709 |
| 1739226000 | 35 | 0.22 | 0.63 | 34.65 | 35.04 | 34.65 | 149129 |
| 1738967160 | 34.78 | -0.5 | -1.42 | 35.3 | 35.3 | 34.72 | 201289 |
| 1738880400 | 35.28 | 0.42 | 1.20 | 34.95 | 35.35 | 34.95 | 159049 |
| 1738794000 | 34.86 | -0.03 | -0.09 | 34.95 | 35.04 | 34.66 | 188433 |
| 1738708080 | 34.89 | 0.51 | 1.48 | 34.64 | 35.03 | 34.64 | 144067 |
| 1738621740 | 34.38 | -0.53 | -1.52 | 34.05 | 34.65 | 33.985 | 195948 |
| 1738362000 | 34.91 | -0.3 | -0.85 | 35.08 | 35.26 | 34.76 | 213421 |
| 1738276080 | 35.21 | 0.43 | 1.24 | 35.08 | 35.36 | 35.01 | 205923 |
| 1738189740 | 34.78 | -0.03 | -0.09 | 34.57 | 34.9399 | 34.57 | 155021 |
| 1738103280 | 34.81 | -0.1 | -0.29 | 34.76 | 34.91 | 34.58 | 234865 |
| 1738016820 | 34.91 | 0.69 | 2.02 | 34.82 | 34.93 | 34.766 | 488826 |
| 1737757440 | 34.22 | 0.5 | 1.48 | 34.27 | 34.46 | 34.19 | 225318 |
| 1737671220 | 33.72 | -0.02 | -0.06 | 33.73 | 33.83 | 33.5 | 253752 |
| 1737584640 | 33.74 | 0.2 | 0.60 | 33.65 | 33.84 | 33.575 | 273013 |
| 1737498540 | 33.54 | 0.39 | 1.18 | 33.3801 | 33.56 | 33.38 | 364526 |
| 1737152880 | 33.15 | 0.63 | 1.94 | 33.049999 | 33.279899 | 33.04 | 206240 |
| 1737066420 | 32.52 | 0.44 | 1.37 | 32.46 | 32.6599 | 32.39 | 429926 |
| 1736979720 | 32.08 | 0.02 | 0.06 | 32.52 | 32.549999 | 31.98 | 238475 |
| 1736893380 | 32.06 | 0 | 0.00 | 32.009999 | 32.17 | 31.87 | 325201 |
| 1736806800 | 32.06 | 0.05 | 0.16 | 31.82 | 32.11 | 31.8 | 347859 |
| 1736547720 | 32.009999 | -0.49 | -1.51 | 32.299999 | 32.32 | 31.82 | 429291 |
| 1736375340 | 32.5 | -0.27 | -0.82 | 32.299999 | 32.549999 | 32.08 | 724967 |
| 1736288940 | 32.77 | 0.16 | 0.49 | 33 | 33.06 | 32.72 | 835920 |
| 1736202360 | 32.61 | 0.8 | 2.51 | 32.1 | 32.96 | 32.1 | 661914 |
| 1735942980 | 31.81 | -0.02 | -0.06 | 31.84 | 31.95 | 31.68 | 398948 |
| 1735856700 | 31.83 | -0.42 | -1.30 | 32.049999 | 32.099899 | 31.69 | 214365 |
| 1735683960 | 32.25 | 0.14 | 0.44 | 32.13 | 32.46 | 32.13 | 185314 |
| 1735597740 | 32.11 | -0.3 | -0.93 | 32.17 | 32.259999 | 31.94 | 272299 |
| 1735338000 | 32.409999 | 0.12 | 0.37 | 32.24 | 32.52 | 32.189999 | 461379 |
| 1735252020 | 32.29 | 0.11 | 0.34 | 32.159999 | 32.5 | 31.97 | 237080 |
| 1735078200 | 32.18 | 0.06 | 0.19 | 31.85 | 32.24 | 31.85 | 138488 |
| 1734992400 | 32.119999 | -0.14 | -0.43 | 32.17 | 32.18 | 31.945 | 489953 |
| 1734733200 | 32.259999 | 0.14 | 0.44 | 31.93 | 32.479999 | 31.93 | 338625 |
| 1734646800 | 32.119999 | -0.23 | -0.71 | 32.259999 | 32.27 | 32.1 | 420972 |
| 1734560940 | 32.35 | -0.84 | -2.53 | 33.15 | 33.24 | 32.35 | 1068329 |
| 1734474360 | 33.189999 | -0.3 | -0.90 | 33.299999 | 33.47 | 33 | 716501 |
| 1734388140 | 33.49 | 0.02 | 0.07 | 33.36 | 33.53 | 33.36 | 617756 |
| 1734128940 | 33.465 | 0.15 | 0.44 | 33.65 | 33.68 | 33.34 | 184299 |
| 1734042480 | 33.32 | -0.24 | -0.72 | 33.439999 | 33.65 | 33.29 | 269970 |
| 1733955900 | 33.56 | 0 | 0.00 | 33.53 | 33.62 | 33.415 | 247398 |
| 1733869200 | 33.56 | -0.42 | -1.24 | 33.7801 | 33.8085 | 33.479999 | 184501 |
| 1733782800 | 33.98 | -0.24 | -0.70 | 34.21 | 34.3399 | 33.98 | 287064 |
| 1733523600 | 34.22 | 0.13 | 0.38 | 34.25 | 34.25 | 34.04 | 140933 |
| 1733437500 | 34.09 | 0.4 | 1.19 | 34.06 | 34.1795 | 33.99 | 287890 |
| 1733350980 | 33.69 | 0.14 | 0.42 | 33.75 | 33.9 | 33.63 | 210889 |
| 1733264700 | 33.549999 | 0.07 | 0.21 | 33.65 | 33.69 | 33.3701 | 276768 |
| 1733178180 | 33.479999 | 0.23 | 0.69 | 33.45 | 33.57 | 32.979999 | 350657 |
| 1732918200 | 33.25 | 0.28 | 0.85 | 32.79 | 33.25 | 32.759999 | 118681 |
| 1732746540 | 32.97 | 0.26 | 0.79 | 32.78 | 33.049999 | 32.759999 | 225510 |
| 1732660140 | 32.71 | -0.47 | -1.42 | 33.009999 | 33.03 | 32.65 | 260320 |
| 1732573560 | 33.18 | -0.13 | -0.39 | 33.49 | 33.509999 | 33.1 | 265512 |
| 1732314000 | 33.31 | -0.04 | -0.12 | 33.14 | 33.43 | 33.08 | 189707 |
| 1732227900 | 33.35 | 0.02 | 0.06 | 33.259999 | 33.4665 | 33.176 | 244691 |
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
