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 | -1.235 | -3.4516489659 | 35.78 | 38.06 | 33.78 | 56825 | 36.35595498 | DR |
| 4 | 3.035 | 9.63186290067 | 31.51 | 38.06 | 31.51 | 160781 | 33.79164611 | DR |
| 12 | -0.2848 | -0.817690598281 | 34.8298 | 38.06 | 31.17 | 82024 | 33.37512509 | DR |
| 26 | 0.78 | 2.31008440693 | 33.765 | 38.06 | 30.39 | 48157 | 33.65822905 | DR |
| 52 | 12.725 | 58.3180568286 | 21.82 | 38.06 | 21.655 | 39539 | 31.33879112 | DR |
| 156 | 18.545 | 115.90625 | 16 | 38.06 | 12.54 | 38027 | 21.88017318 | DR |
| 260 | 23.36 | 208.85113992 | 11.185 | 38.06 | 7.09 | 31570 | 19.5818625 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 34.545 | -3.21 | -8.49 | 34.44 | 34.99 | 34.38 | 69719 |
| 1737757440 | 37.75 | 0.22 | 0.59 | 37.99 | 38.06 | 37.62 | 37167 |
| 1737671220 | 37.53 | 0.79 | 2.15 | 37.16 | 37.53 | 37.16 | 46740 |
| 1737584640 | 36.74 | 0.97 | 2.71 | 36.93 | 37.11 | 36.68 | 99008 |
| 1737498540 | 35.77 | 0.46 | 1.30 | 35.78 | 35.78 | 35.516 | 31492 |
| 1737152880 | 35.31 | 0.86 | 2.50 | 35.1199 | 35.41 | 35 | 178639 |
| 1737066420 | 34.45 | 0.05 | 0.15 | 34.135 | 34.53 | 34.128 | 98085 |
| 1736979720 | 34.4 | 1.35 | 4.08 | 34.3869 | 34.45 | 34.29 | 343600 |
| 1736893380 | 33.049999 | 0.21 | 0.64 | 32.97 | 33.43 | 32.85 | 473228 |
| 1736806800 | 32.84 | -0.92 | -2.73 | 32.582 | 32.84 | 32.467 | 496533 |
| 1736547720 | 33.76 | 0.7 | 2.12 | 34.1845 | 34.36 | 33.64 | 319770 |
| 1736375340 | 33.06 | -0.04 | -0.11 | 33.14 | 33.189999 | 32.7401 | 330897 |
| 1736288940 | 33.095 | -0.29 | -0.85 | 33.45 | 33.45 | 32.95 | 71689 |
| 1736202360 | 33.38 | 0.93 | 2.87 | 33.095 | 33.58 | 32.93 | 53765 |
| 1735942980 | 32.45 | 0.23 | 0.71 | 32.369999 | 32.759999 | 32.15 | 44052 |
| 1735856700 | 32.22 | 0.28 | 0.88 | 32.505 | 32.849899 | 32.075 | 19575 |
| 1735683960 | 31.94 | -0.16 | -0.50 | 31.51 | 32.08 | 31.51 | 19322 |
| 1735597740 | 32.1 | -0.18 | -0.56 | 32.02 | 32.159999 | 31.85 | 39530 |
| 1735338000 | 32.28 | -0.24 | -0.74 | 32.116 | 32.5 | 32.043999 | 77947 |
| 1735252020 | 32.52 | 0.16 | 0.51 | 31.8426 | 32.54 | 31.8426 | 41720 |
| 1735078200 | 32.356 | 0.22 | 0.67 | 31.75 | 32.65 | 31.75 | 23921 |
| 1734992400 | 32.14 | 0.48 | 1.52 | 32.145 | 32.15 | 31.78 | 61720 |
| 1734733200 | 31.66 | 0.11 | 0.35 | 31.17 | 32 | 31.17 | 43233 |
| 1734646800 | 31.55 | 0.09 | 0.29 | 31.65 | 31.82 | 31.4901 | 46496 |
| 1734560940 | 31.46 | -0.55 | -1.72 | 32.45 | 32.54 | 31.46 | 30136 |
| 1734474360 | 32.009999 | -0.67 | -2.05 | 32.6799 | 32.6799 | 32.009999 | 41282 |
| 1734388140 | 32.68 | 0.41 | 1.27 | 32.54 | 32.869999 | 32.54 | 71031 |
| 1734128940 | 32.27 | -0.01 | -0.03 | 32.439999 | 32.85 | 32.24 | 15246 |
| 1734042480 | 32.28 | -1 | -3.02 | 32.5101 | 33.1 | 32.28 | 32604 |
| 1733955900 | 33.284999 | 0.5 | 1.54 | 33.17 | 33.33 | 33.07 | 39918 |
| 1733869200 | 32.78 | 0.16 | 0.49 | 32.75 | 32.915 | 32.65 | 43911 |
| 1733782800 | 32.619999 | -1.5 | -4.40 | 33.15 | 33.15 | 32.58 | 43583 |
| 1733523600 | 34.12 | 0.12 | 0.35 | 33.98 | 34.35 | 33.98 | 23743 |
| 1733437500 | 34 | -0.05 | -0.15 | 33.846 | 34.16 | 33.65 | 93669 |
| 1733350980 | 34.05 | 0.12 | 0.36 | 34.28 | 34.37 | 34 | 60815 |
| 1733264700 | 33.9262 | 0.81 | 2.43 | 34 | 34 | 33.62 | 81446 |
| 1733178180 | 33.119999 | 0.11 | 0.33 | 33.266 | 33.4 | 32.78 | 163158 |
| 1732918200 | 33.009999 | 0.16 | 0.49 | 32.85 | 33.0499 | 32.799999 | 12077 |
| 1732746540 | 32.85 | 0.32 | 0.98 | 33.119999 | 33.119999 | 32.75 | 22268 |
| 1732660140 | 32.53 | -0.29 | -0.88 | 32.619999 | 32.799999 | 32.09 | 197554 |
| 1732573560 | 32.82 | 0.61 | 1.89 | 32.84 | 33.0499 | 32.72 | 40919 |
| 1732314000 | 32.21 | 0.16 | 0.50 | 32.137999 | 32.36 | 32.0801 | 60858 |
| 1732227900 | 32.049999 | -0.01 | -0.03 | 31.98 | 32.27 | 31.83 | 27635 |
| 1732141740 | 32.06 | 0.22 | 0.69 | 32.31 | 32.31 | 31.86 | 38326 |
| 1732054800 | 31.84 | -0.5 | -1.53 | 31.5 | 31.845 | 31.49 | 27858 |
| 1731968640 | 32.335 | 0.29 | 0.89 | 32.369999 | 32.439999 | 31.97 | 50101 |
| 1731709260 | 32.049999 | -0.84 | -2.55 | 32.415 | 32.445 | 32.049999 | 43759 |
| 1731622800 | 32.89 | 0.03 | 0.09 | 33.272 | 33.36 | 32.89 | 15076 |
| 1731536760 | 32.86 | 0.62 | 1.92 | 32.759999 | 33.04 | 32.39 | 22631 |
| 1731450480 | 32.24 | -1.91 | -5.59 | 33.39 | 33.39 | 32.1 | 36538 |
| 1731363600 | 34.15 | 0.81 | 2.43 | 34.45 | 34.45 | 34.002 | 22153 |
| 1731104400 | 33.34 | 0.39 | 1.18 | 32.93 | 33.369999 | 32.908 | 28370 |
| 1731018540 | 32.95 | -0.94 | -2.76 | 33.2 | 33.29 | 32.56 | 31027 |
| 1730931600 | 33.885 | -0.95 | -2.71 | 34.07 | 34.07 | 33.59 | 13525 |
| 1730845680 | 34.83 | 0.12 | 0.35 | 34.8298 | 35.03 | 34.82 | 12276 |
| 1730759160 | 34.71 | -0.38 | -1.08 | 34.931 | 34.9545 | 34.56 | 19077 |
| 1730496420 | 35.09 | 0.03 | 0.09 | 35.185 | 35.4 | 34.9085 | 14115 |
| 1730409780 | 35.06 | -0.31 | -0.88 | 35.045 | 35.48 | 34.78 | 24768 |
| 1730323500 | 35.37 | -1.21 | -3.31 | 35.76 | 35.81 | 35.16 | 23434 |
| 1730237280 | 36.58 | -0.51 | -1.38 | 36.8 | 36.8 | 36.5475 | 13985 |
| 1730150880 | 37.09 | 0.47 | 1.28 | 36.816 | 37.09 | 36.816 | 11326 |
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
