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 | 1.03 | 3.02496328928 | 34.05 | 36.09 | 32.95 | 427730 | 34.53267949 | SP |
| 4 | -3.51 | -9.09562062711 | 38.59 | 44.6399 | 32.95 | 627245 | 38.27008971 | SP |
| 12 | 9.31 | 36.1272797827 | 25.77 | 59 | 25.4 | 1051307 | 43.33118007 | SP |
| 26 | -5.83 | -14.2507944268 | 40.91 | 59 | 24.6 | 686760 | 39.81987037 | SP |
| 52 | -0.73 | -2.03853672159 | 35.81 | 59 | 23.2 | 660217 | 35.41183743 | SP |
| 156 | 15.36 | 77.8904665314 | 19.72 | 80.915 | 3.55 | 1657273 | 19.23855973 | SP |
| 260 | 11.45 | 48.4553533644 | 23.63 | 110.93 | 3.55 | 1105117 | 20.11183213 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 34.88 | -1.19 | -3.30 | 34.73 | 35.25 | 34.3232 | 614964 |
| 1732145400 | 36.07 | 1.23 | 3.53 | 35.6 | 36.09 | 35.41 | 386674 |
| 1732059000 | 34.84 | -0.38 | -1.08 | 34.56 | 34.95 | 34.48 | 293756 |
| 1731972600 | 35.22 | 1.24 | 3.65 | 34.46 | 35.2799 | 34.42 | 473138 |
| 1731713400 | 33.98 | 0.58 | 1.74 | 34 | 34.19 | 33.439999 | 306967 |
| 1731627000 | 33.4 | -1.1 | -3.19 | 34.05 | 34.05 | 32.95 | 735065 |
| 1731540600 | 34.5 | -0.4 | -1.15 | 35.77 | 35.77 | 34.3599 | 505635 |
| 1731454200 | 34.9 | -3.48 | -9.07 | 35.88 | 36.15 | 34.41 | 1492642 |
| 1731367800 | 38.38 | 0.25 | 0.66 | 38.95 | 39.18 | 37.96 | 537159 |
| 1731108600 | 38.13 | -5.7 | -13.00 | 39.67 | 40.4168 | 37.58 | 1441711 |
| 1731022200 | 43.83 | 3.93 | 9.85 | 43.6 | 44.6399 | 42.86 | 930640 |
| 1730935800 | 39.9 | -1.71 | -4.11 | 38.77 | 40.32 | 38.13 | 649340 |
| 1730849400 | 41.61 | 1.83 | 4.60 | 41.98 | 42.55 | 41.2 | 713699 |
| 1730763000 | 39.78 | 0.89 | 2.29 | 39.74 | 41.025 | 39.62 | 730858 |
| 1730500200 | 38.89 | -0.17 | -0.44 | 39.61 | 39.87 | 38.78 | 311761 |
| 1730413800 | 39.06 | -0.45 | -1.14 | 39.12 | 39.3899 | 38.1 | 290986 |
| 1730327400 | 39.51 | -1.03 | -2.54 | 38.94 | 40.02 | 38.55 | 397111 |
| 1730241000 | 40.54 | -0.69 | -1.67 | 42.4 | 42.41 | 40.37 | 795953 |
| 1730154600 | 41.23 | 2.42 | 6.24 | 39.96 | 41.77 | 39.75 | 921133 |
| 1729895400 | 38.81 | 0.71 | 1.86 | 39.1 | 39.68 | 38.62 | 553238 |
| 1729809000 | 38.1 | -1.02 | -2.61 | 38.59 | 38.71 | 37.41 | 361636 |
| 1729722600 | 39.12 | -1.17 | -2.90 | 40.85 | 40.92 | 38.82 | 572532 |
| 1729636200 | 40.29 | 1.21 | 3.10 | 39.32 | 41.28 | 39.32 | 599532 |
| 1729549800 | 39.08 | -0.87 | -2.18 | 38.51 | 39.367 | 38.41 | 344965 |
| 1729290600 | 39.95 | 3.15 | 8.56 | 41.29 | 41.4 | 39.54 | 1078022 |
| 1729204200 | 36.8 | -2.92 | -7.35 | 37.69 | 37.69 | 36.34 | 794726 |
| 1729117800 | 39.72 | 1.14 | 2.95 | 39.68 | 40.675 | 39.2 | 508243 |
| 1729031400 | 38.58 | -5.66 | -12.79 | 41 | 41.38 | 38.33 | 1793516 |
| 1728945000 | 44.24 | -2.47 | -5.29 | 44.55 | 46.64 | 43.86 | 1317003 |
| 1728685800 | 46.71 | 0.77 | 1.68 | 44 | 47.4063 | 43.61 | 1551133 |
| 1728599400 | 45.94 | 0.2 | 0.44 | 46.41 | 46.99 | 44.34 | 1197509 |
| 1728513000 | 45.74 | -1.3 | -2.76 | 43.73 | 46.75 | 43.5 | 2082660 |
| 1728426600 | 47.04 | -11.33 | -19.41 | 46.01 | 48.2299 | 45.26 | 3912285 |
| 1728340200 | 58.37 | 1.34 | 2.35 | 58.85 | 59.31 | 54.44 | 3636873 |
| 1728081000 | 57.03 | 3.46 | 6.46 | 56.64 | 57.168 | 55.26 | 2482582 |
| 1727994600 | 53.57 | -3.42 | -6.00 | 51.31 | 54.93 | 51.1901 | 2484322 |
| 1727908200 | 56.99 | 6.41 | 12.67 | 57.56 | 58.05 | 53.5715 | 4050790 |
| 1727821800 | 50.58 | 5.46 | 12.10 | 45.7 | 50.63 | 45.25 | 2747413 |
| 1727735400 | 45.12 | 0.22 | 0.49 | 49.3 | 50.4 | 44.9216 | 5072779 |
| 1727476200 | 44.9 | 3.25 | 7.80 | 43.41 | 45.55 | 43.2001 | 2859321 |
| 1727389800 | 41.65 | 7.79 | 23.01 | 41.02 | 42.4111 | 39.59 | 3919187 |
| 1727303400 | 33.86 | -1.83 | -5.13 | 33.27 | 34.2799 | 33.09 | 930509 |
| 1727217000 | 35.69 | 6.03 | 20.33 | 33.65 | 35.88 | 33.25 | 1886367 |
| 1727130600 | 29.66 | 0.95 | 3.31 | 29.11 | 30.26 | 28.97 | 611850 |
| 1726871400 | 28.71 | -0.3 | -1.03 | 29.38 | 29.405 | 28.6 | 505429 |
| 1726785000 | 29.01 | 2.41 | 9.06 | 28.49 | 29.08 | 28.13 | 1269677 |
| 1726698600 | 26.6 | -0.34 | -1.26 | 27.11 | 27.17 | 26.38 | 237519 |
| 1726612200 | 26.94 | 0.71 | 2.71 | 26.77 | 27.5 | 26.72 | 348073 |
| 1726525800 | 26.23 | 0.27 | 1.04 | 26.12 | 26.27 | 26.02 | 149816 |
| 1726266600 | 25.96 | -0.32 | -1.22 | 25.92 | 26.03 | 25.65 | 500769 |
| 1726180200 | 26.28 | 0.02 | 0.08 | 26.24 | 26.38 | 25.92 | 204015 |
| 1726093800 | 26.26 | 0.54 | 2.10 | 25.73 | 26.36 | 25.62 | 249755 |
| 1726007400 | 25.72 | -0.19 | -0.73 | 25.87 | 25.96 | 25.4 | 148123 |
| 1725921000 | 25.91 | 0.18 | 0.70 | 25.59 | 26.09 | 25.43 | 228783 |
| 1725661800 | 25.73 | -0.46 | -1.76 | 26.2 | 26.24 | 25.6213 | 240398 |
| 1725575400 | 26.19 | 0.04 | 0.15 | 26.29 | 26.64 | 26.09 | 112299 |
| 1725489000 | 26.15 | -0.05 | -0.19 | 26.42 | 26.6201 | 26.03 | 161531 |
| 1725402600 | 26.2 | -0.39 | -1.47 | 26 | 26.35 | 25.68 | 432388 |
| 1725057000 | 26.59 | 0.65 | 2.51 | 27.1 | 27.1841 | 26.2803 | 468557 |
| 1724970600 | 25.94 | 1.22 | 4.94 | 25.77 | 26.13 | 25.75 | 550247 |
| 1724884200 | 24.72 | -1.61 | -6.11 | 25.75 | 25.89 | 24.6 | 892196 |
| 1724797800 | 26.33 | -0.06 | -0.23 | 26.93 | 27.11 | 26.3 | 257151 |
| 1724711400 | 26.39 | -1.82 | -6.45 | 26.25 | 26.47 | 25.73 | 984183 |
| 1724452200 | 28.21 | 0.54 | 1.95 | 28.09 | 28.44 | 27.77 | 1122103 |
| 1724365800 | 27.67 | -1 | -3.49 | 28.6 | 28.6743 | 27.4301 | 746539 |
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
