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 | 0.72 | 2.20318237454 | 32.68 | 34 | 32.35 | 1552480 | 33.11097496 | PU |
| 4 | 0.72 | 2.20318237454 | 32.68 | 34 | 31.78 | 1790030 | 32.75083566 | PU |
| 12 | -1.2 | -3.46820809249 | 34.6 | 35 | 31.78 | 2081763 | 33.39313763 | PU |
| 26 | -1.01 | -2.93519325777 | 34.41 | 36.5 | 31.78 | 1835331 | 34.18208138 | PU |
| 52 | -3.13 | -8.56830002737 | 36.53 | 37.09 | 31.78 | 1884367 | 34.658176 | PU |
| 156 | -4.49 | -11.8500923727 | 37.89 | 46.07 | 31.78 | 2140216 | 36.83792375 | PU |
| 260 | 1.9 | 6.03174603175 | 31.5 | 46.07 | 24 | 2305468 | 35.0185579 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 33.4 | -0.05 | -0.15 | 33.45 | 34 | 33.17 | 1187200 |
| 1738618200 | 33.45 | -0.06 | -0.18 | 33.49 | 33.8 | 33.27 | 1470000 |
| 1738358940 | 33.509999 | 0.32 | 0.96 | 33.189999 | 33.83 | 33.189999 | 2281400 |
| 1738272540 | 33.189999 | 0.84 | 2.60 | 32.38 | 33.229999 | 32.35 | 1888100 |
| 1738186200 | 32.35 | -0.06 | -0.19 | 32.47 | 32.729999 | 32.35 | 1163500 |
| 1738099740 | 32.409999 | -0.12 | -0.37 | 32.68 | 32.68 | 32.409999 | 959400 |
| 1738013340 | 32.53 | 0.73 | 2.30 | 31.8 | 32.659999 | 31.8 | 1443800 |
| 1737754200 | 31.8 | -0.35 | -1.09 | 32.15 | 32.24 | 31.78 | 2764500 |
| 1737667740 | 32.15 | -0.75 | -2.28 | 32.799999 | 32.95 | 31.96 | 2933200 |
| 1737581400 | 32.9 | -0.23 | -0.69 | 33.13 | 33.2 | 32.75 | 1761700 |
| 1737495000 | 33.13 | 0.22 | 0.67 | 32.909999 | 33.189999 | 32.72 | 1057200 |
| 1737408600 | 32.909999 | 0.27 | 0.83 | 32.6 | 32.95 | 32.46 | 1031500 |
| 1737149400 | 32.64 | 0.34 | 1.05 | 32.299999 | 32.939999 | 32.299999 | 1287000 |
| 1737062940 | 32.299999 | -0.3 | -0.92 | 32.58 | 32.59 | 32.299999 | 1026900 |
| 1736976540 | 32.6 | 0.18 | 0.56 | 32.42 | 32.799999 | 32.299999 | 2362100 |
| 1736890140 | 32.42 | 0.22 | 0.68 | 32.2 | 32.54 | 32.049999 | 1615400 |
| 1736803740 | 32.2 | -0.54 | -1.65 | 32.74 | 32.74 | 32.13 | 2188100 |
| 1736544540 | 32.74 | -0.23 | -0.70 | 32.9 | 32.9 | 32.6 | 1375800 |
| 1736458140 | 32.97 | -0.03 | -0.09 | 33 | 33.09 | 32.869999 | 669800 |
| 1736371740 | 33 | -0.46 | -1.37 | 33.46 | 33.7 | 32.92 | 2105300 |
| 1736285400 | 33.46 | 0.78 | 2.39 | 32.68 | 34 | 32.68 | 4415900 |
| 1736198940 | 32.68 | 0.47 | 1.46 | 32.34 | 32.78 | 32.27 | 1618400 |
| 1735939740 | 32.21 | -0.71 | -2.16 | 33 | 33 | 32.21 | 2360800 |
| 1735853400 | 32.92 | 0.06 | 0.18 | 32.88 | 33.04 | 32.59 | 2726500 |
| 1735594200 | 32.86 | -0.01 | -0.03 | 33 | 33.14 | 32.71 | 1229900 |
| 1735334940 | 32.869999 | 0.03 | 0.09 | 33.18 | 33.31 | 32.869999 | 1784900 |
| 1735248540 | 32.84 | 0.25 | 0.77 | 32.89 | 33.1 | 32.59 | 1883700 |
| 1734989340 | 32.59 | -1.04 | -3.09 | 33.62 | 33.7 | 32.52 | 2695600 |
| 1734730200 | 33.63 | 0.59 | 1.79 | 33.04 | 33.93 | 33.04 | 2964200 |
| 1734643800 | 33.04 | 0.39 | 1.19 | 32.979999 | 33.189999 | 32.759999 | 2758400 |
| 1734557400 | 32.65 | -1.29 | -3.80 | 33.94 | 33.94 | 32.65 | 3311300 |
| 1734470940 | 33.94 | 0.3 | 0.89 | 33.64 | 34.12 | 33.64 | 2922200 |
| 1734384540 | 33.64 | -0.08 | -0.24 | 33.84 | 33.91 | 33.63 | 2881000 |
| 1734125340 | 33.72 | -0.29 | -0.85 | 34.05 | 34.16 | 33.72 | 1748600 |
| 1734039000 | 34.01 | -0.3 | -0.87 | 34.3 | 34.45 | 33.86 | 3236900 |
| 1733952540 | 34.31 | 0.16 | 0.47 | 34.15 | 34.72 | 34.02 | 2704000 |
| 1733866140 | 34.15 | -0.09 | -0.26 | 34.24 | 34.4 | 34.02 | 2683100 |
| 1733779740 | 34.24 | 0.11 | 0.32 | 34.14 | 34.24 | 33.7 | 3176100 |
| 1733520600 | 34.13 | -0.29 | -0.84 | 34.42 | 34.42 | 34.06 | 1297000 |
| 1733434200 | 34.42 | 0.37 | 1.09 | 34.16 | 34.52 | 34.16 | 1551200 |
| 1733347800 | 34.05 | 0.02 | 0.06 | 34.03 | 34.19 | 33.95 | 1348100 |
| 1733261340 | 34.03 | -0.25 | -0.73 | 34.28 | 34.5 | 34.02 | 1377600 |
| 1733174940 | 34.28 | 0.19 | 0.56 | 34 | 34.39 | 33.9 | 2150500 |
| 1732915740 | 34.09 | 0.5 | 1.49 | 33.59 | 34.09 | 33.479999 | 2998700 |
| 1732829400 | 33.59 | -0.42 | -1.23 | 34.01 | 34.19 | 33.53 | 2717100 |
| 1732743000 | 34.01 | -0.43 | -1.25 | 34.44 | 34.65 | 33.94 | 1643200 |
| 1732656600 | 34.44 | 0.18 | 0.53 | 34.26 | 34.65 | 34.2 | 2682800 |
| 1732570140 | 34.26 | -0.03 | -0.09 | 34.34 | 35 | 34.11 | 1933600 |
| 1732310940 | 34.29 | 0.44 | 1.30 | 33.86 | 34.29 | 33.86 | 1458600 |
| 1732224600 | 33.85 | -0.53 | -1.54 | 34.23 | 34.3 | 33.82 | 2002600 |
| 1732051800 | 34.38 | 0.3 | 0.88 | 34.19 | 34.38 | 33.97 | 1401500 |
| 1731965340 | 34.08 | 0.36 | 1.07 | 33.61 | 34.3 | 33.61 | 1647900 |
| 1731619800 | 33.72 | -0.38 | -1.11 | 34.08 | 34.22 | 33.72 | 2327000 |
| 1731533400 | 34.1 | -0.01 | -0.03 | 34.11 | 34.21 | 33.9 | 2121700 |
| 1731446940 | 34.11 | -1.22 | -3.45 | 34.6 | 34.66 | 34 | 3269900 |
| 1731360540 | 35.33 | 0.39 | 1.12 | 35 | 35.33 | 34.98 | 2004800 |
| 1731101400 | 34.94 | 0.11 | 0.32 | 34.82 | 35.69 | 34.67 | 4054400 |
| 1731014940 | 34.83 | 0.22 | 0.64 | 34.83 | 35.69 | 34.76 | 2830100 |
| 1730928600 | 34.61 | -0.07 | -0.20 | 34.61 | 34.81 | 34.35 | 1315400 |
| 1730842200 | 34.68 | -0.27 | -0.77 | 34.9 | 35.07 | 34.63 | 1573600 |
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
