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 | 2.4 | 7.14285714286 | 33.6 | 37 | 33.5 | 633120 | 35.31380797 | DE |
| 4 | 2.2 | 6.50887573964 | 33.8 | 37 | 32.6 | 697887 | 34.22996009 | DE |
| 12 | -4 | -10 | 40 | 40.4 | 32.6 | 669975 | 36.25487192 | DE |
| 26 | 1.1 | 3.15186246418 | 34.9 | 43.5 | 31.3 | 774312 | 37.09182502 | DE |
| 52 | -16.6 | -31.5589353612 | 52.6 | 52.8 | 31.3 | 1060624 | 37.99475138 | DE |
| 156 | -66.5 | -64.8780487805 | 102.5 | 103 | 31.3 | 824023 | 59.26009151 | DE |
| 260 | -66 | -64.7058823529 | 102 | 105.5 | 31.3 | 817454 | 61.89629053 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 36 | 0 | 0.00 | 36.4 | 36.7 | 35.9 | 619971 |
| 1739208600 | 36 | 0 | 0.00 | 36.2 | 36.8 | 35.8 | 815272 |
| 1738949400 | 36 | -0.2 | -0.55 | 37 | 37 | 35.7 | 542143 |
| 1738863000 | 36.2 | 1.5 | 4.32 | 34.9 | 36.4 | 34.7 | 526234 |
| 1738776600 | 34.7 | 1 | 2.97 | 33.7 | 34.8 | 33.7 | 671031 |
| 1738690200 | 33.7 | -0.1 | -0.30 | 33.6 | 33.7 | 33.5 | 610920 |
| 1738603800 | 33.8 | -0.2 | -0.59 | 33.8 | 33.9 | 33.5 | 134163 |
| 1738344600 | 34 | 0 | 0.00 | 33.8 | 34.4 | 33.5 | 865838 |
| 1738258200 | 34 | 0.4 | 1.19 | 33.9 | 34.4 | 33.8 | 280963 |
| 1738171800 | 33.6 | -0.1 | -0.30 | 33.299999 | 33.8 | 33.2 | 504803 |
| 1738085400 | 33.7 | 0.3 | 0.90 | 33.7 | 33.8 | 33.5 | 447767 |
| 1737999000 | 33.4 | -0.4 | -1.18 | 33.7 | 33.8 | 33 | 857797 |
| 1737739800 | 33.8 | 0.9 | 2.74 | 33.4 | 33.8 | 33 | 208515 |
| 1737653400 | 32.9 | -0.1 | -0.30 | 33 | 33.1 | 32.799999 | 925873 |
| 1737567000 | 33 | 0.2 | 0.61 | 33.5 | 33.9 | 32.6 | 1259878 |
| 1737480600 | 32.799999 | -1.7 | -4.93 | 34 | 34.3 | 32.6 | 1458411 |
| 1737394200 | 34.5 | -0.5 | -1.43 | 35.5 | 35.5 | 34.5 | 494552 |
| 1737135000 | 35 | -0.2 | -0.57 | 34.7 | 35 | 34.6 | 254371 |
| 1737048600 | 35.2 | -0.3 | -0.85 | 35.5 | 35.5 | 34.8 | 979179 |
| 1736962200 | 35.5 | 1.7 | 5.03 | 35.4 | 35.5 | 33.4 | 1615279 |
| 1736875800 | 33.8 | 0.4 | 1.20 | 33.8 | 33.8 | 33.299999 | 504753 |
| 1736789400 | 33.4 | -1.3 | -3.75 | 34.8 | 34.8 | 33.4 | 1178675 |
| 1736530200 | 34.7 | -0.2 | -0.57 | 34.5 | 35.1 | 34.5 | 1546060 |
| 1736443800 | 34.9 | -0.4 | -1.13 | 34.8 | 34.9 | 34.5 | 1191177 |
| 1736357400 | 35.3 | -1.4 | -3.81 | 36.5 | 36.5 | 34.5 | 1244589 |
| 1736271000 | 36.7 | -0.2 | -0.54 | 37 | 37.6 | 36.7 | 321672 |
| 1736184600 | 36.9 | -1.3 | -3.40 | 39 | 39 | 36.9 | 248996 |
| 1735925400 | 38.2 | -0.3 | -0.78 | 38.3 | 38.4 | 38.2 | 236403 |
| 1735839000 | 38.5 | 0.5 | 1.32 | 39.4 | 39.4 | 38.4 | 829102 |
| 1735666200 | 38 | -0.5 | -1.30 | 38.5 | 38.5 | 38 | 141367 |
| 1735579800 | 38.5 | -0.5 | -1.28 | 38.9 | 39 | 38.5 | 79942 |
| 1735320600 | 39 | 0 | 0.00 | 38.6 | 39 | 38.6 | 235712 |
| 1735061400 | 39 | 0.2 | 0.52 | 39 | 39 | 38.4 | 502627 |
| 1734975000 | 38.8 | 0.2 | 0.52 | 38 | 38.8 | 38 | 498753 |
| 1734715800 | 38.6 | 0.1 | 0.26 | 38.5 | 38.9 | 38.4 | 3112410 |
| 1734629400 | 38.5 | 0 | 0.00 | 37.9 | 38.5 | 37.9 | 1948553 |
| 1734543000 | 38.5 | 0.4 | 1.05 | 38.4 | 38.5 | 37.9 | 685298 |
| 1734456600 | 38.1 | 0 | 0.00 | 38 | 38.5 | 38 | 1147990 |
| 1734370200 | 38.1 | -0.4 | -1.04 | 37.6 | 38.4 | 37.6 | 200749 |
| 1734111000 | 38.5 | 0.3 | 0.79 | 38.5 | 38.5 | 38.5 | 488107 |
| 1734024600 | 38.2 | 0.2 | 0.53 | 37.5 | 38.2 | 37.5 | 876706 |
| 1733938200 | 38 | -0.2 | -0.52 | 38 | 38 | 38 | 202515 |
| 1733851800 | 38.2 | -0.3 | -0.78 | 38.5 | 38.5 | 38 | 422006 |
| 1733765400 | 38.5 | 0.2 | 0.52 | 38.5 | 38.5 | 38.2 | 339854 |
| 1733506200 | 38.3 | 0.2 | 0.52 | 38.4 | 38.4 | 38.3 | 253865 |
| 1733419800 | 38.1 | 0.2 | 0.53 | 37.5 | 38.2 | 37.5 | 748113 |
| 1733333400 | 37.9 | 0.9 | 2.43 | 36.5 | 37.9 | 36.5 | 186012 |
| 1733247000 | 37 | 0 | 0.00 | 38 | 38 | 37 | 276696 |
| 1733160600 | 37 | 0.3 | 0.82 | 36.7 | 37.5 | 36.4 | 712201 |
| 1732901400 | 36.7 | -1.1 | -2.91 | 37.6 | 37.6 | 36.7 | 1265629 |
| 1732815000 | 37.8 | -0.6 | -1.56 | 38.3 | 38.3 | 37.8 | 185918 |
| 1732728600 | 38.4 | 0.8 | 2.13 | 37.9 | 38.4 | 37.6 | 517375 |
| 1732642200 | 37.6 | 0.1 | 0.27 | 37.9 | 37.9 | 37.6 | 225005 |
| 1732555800 | 37.5 | 0.5 | 1.35 | 37 | 37.5 | 37 | 231671 |
| 1732296600 | 37 | -1.3 | -3.39 | 38.2 | 38.2 | 37 | 492001 |
| 1732210200 | 38.3 | -1.4 | -3.53 | 40.4 | 40.4 | 38.3 | 595019 |
| 1732123800 | 39.7 | 0 | 0.00 | 40.3 | 40.3 | 39.7 | 226144 |
| 1732037400 | 39.7 | 0.7 | 1.79 | 40 | 40 | 39.7 | 635947 |
| 1731951000 | 39 | -2 | -4.88 | 41 | 41 | 39 | 584811 |
| 1731691800 | 41 | -0.9 | -2.15 | 41.8 | 41.8 | 41 | 596725 |
| 1731605400 | 41.9 | -0.1 | -0.24 | 43.4 | 43.4 | 41.7 | 563261 |
| 1731519000 | 42 | -0.2 | -0.47 | 42.2 | 42.6 | 42 | 1335435 |
| 1731432600 | 42.2 | -0.4 | -0.94 | 42.7 | 42.7 | 42.2 | 1657629 |
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
