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 | 1.84 | 5.23619806488 | 35.14 | 36.98 | 34.7 | 141868 | 35.80164007 | SP |
| 4 | -2.92 | -7.31829573935 | 39.9 | 39.9 | 31.44 | 234074 | 35.39201688 | SP |
| 12 | -3.83 | -9.38495466797 | 40.81 | 43.55 | 31.44 | 230669 | 39.18980901 | SP |
| 26 | -6.88 | -15.6862745098 | 43.86 | 47.04 | 31.44 | 269106 | 41.61852222 | SP |
| 52 | -4.59 | -11.0416165504 | 41.57 | 49.115 | 31.44 | 312041 | 41.4603675 | SP |
| 156 | -27.96 | -43.0551278103 | 64.94 | 82.1737 | 31.44 | 444785 | 56.57090009 | SP |
| 260 | 12.7 | 52.3064250412 | 24.28 | 97.13 | 23 | 585627 | 63.62768132 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 36.98 | 0.25 | 0.68 | 36.7 | 37.02 | 36.518 | 152938 |
| 1745533800 | 36.73 | 0.76 | 2.11 | 35.96 | 36.805 | 35.95 | 117740 |
| 1745447400 | 35.97 | 0.5 | 1.41 | 36.04 | 36.51 | 35.94 | 211957 |
| 1745361000 | 35.47 | 0.47 | 1.34 | 35.05 | 35.7 | 35.05 | 97060 |
| 1745274600 | 35 | -0.06 | -0.17 | 35.14 | 35.24 | 34.7 | 140713 |
| 1744929000 | 35.06 | 0.09 | 0.26 | 35.11 | 35.24 | 34.94 | 103821 |
| 1744842600 | 34.97 | -0.58 | -1.63 | 35.07 | 35.42 | 34.67 | 109928 |
| 1744756200 | 35.55 | -0.34 | -0.95 | 35.5 | 35.84 | 35.46 | 93076 |
| 1744669800 | 35.89 | 0.4 | 1.13 | 35.93 | 36.18 | 35.5501 | 127994 |
| 1744410600 | 35.49 | 1.21 | 3.53 | 34.55 | 35.55 | 34.55 | 285245 |
| 1744324200 | 34.28 | -0.73 | -2.09 | 34.6 | 34.79 | 33.84 | 332530 |
| 1744237800 | 35.01 | 3.19 | 10.03 | 32.75 | 35.14 | 32.229999 | 378029 |
| 1744151400 | 31.82 | -0.99 | -3.02 | 33.56 | 34 | 31.44 | 421645 |
| 1744065000 | 32.81 | -2.11 | -6.04 | 32.479999 | 34.49 | 32.3601 | 435051 |
| 1743805800 | 34.92 | -2.15 | -5.80 | 35.46 | 35.6049 | 34.32 | 574675 |
| 1743719400 | 37.07 | -1.55 | -4.01 | 37.305 | 37.53 | 37.01 | 226579 |
| 1743633000 | 38.62 | 0.01 | 0.03 | 38.11 | 38.75 | 38.11 | 83772 |
| 1743546600 | 38.61 | -0.19 | -0.49 | 38.4 | 38.8712 | 38.23 | 144029 |
| 1743460200 | 38.8 | -0.57 | -1.45 | 38.5 | 38.9136 | 38.22 | 349228 |
| 1743201000 | 39.37 | -0.88 | -2.19 | 39.9 | 39.9 | 39.24 | 214341 |
| 1743114600 | 40.25 | -0.06 | -0.15 | 40.24 | 40.52 | 40.08 | 115528 |
| 1743028200 | 40.31 | -0.34 | -0.84 | 40.73 | 40.89 | 40.03 | 123482 |
| 1742941800 | 40.65 | -0.15 | -0.37 | 40.7 | 40.85 | 40.59 | 216039 |
| 1742855400 | 40.8 | 0.4 | 0.99 | 40.66 | 40.91 | 40.53 | 98766 |
| 1742596200 | 40.4 | -0.6 | -1.46 | 40.11 | 40.4323 | 39.93 | 183348 |
| 1742509800 | 41 | -0.48 | -1.16 | 40.96 | 41.055 | 40.68 | 132229 |
| 1742423400 | 41.48 | -0.01 | -0.02 | 41.39 | 41.69 | 41.29 | 118691 |
| 1742337000 | 41.49 | -0.11 | -0.26 | 41.19 | 41.61 | 41.17 | 179180 |
| 1742250600 | 41.6 | 0.76 | 1.86 | 40.95 | 41.67 | 40.88 | 167469 |
| 1741991400 | 40.84 | 0.99 | 2.48 | 40.34 | 40.86 | 40.34 | 182493 |
| 1741905000 | 39.85 | -0.31 | -0.77 | 39.77 | 40.01 | 39.61 | 146283 |
| 1741818600 | 40.16 | 0.18 | 0.45 | 40.28 | 40.4612 | 39.93 | 135647 |
| 1741732200 | 39.98 | 0.13 | 0.33 | 39.97 | 40.28 | 39.53 | 323363 |
| 1741645800 | 39.85 | -0.9 | -2.21 | 39.91 | 40.7 | 39.595 | 415874 |
| 1741390200 | 40.75 | -0.22 | -0.54 | 40.33 | 41.1 | 40.33 | 207165 |
| 1741303800 | 40.97 | 0.15 | 0.37 | 40.44 | 41.19 | 40.44 | 184739 |
| 1741217400 | 40.82 | 0.52 | 1.29 | 40 | 40.96 | 40 | 259449 |
| 1741131000 | 40.3 | -0.27 | -0.67 | 39.5 | 40.74 | 39.26 | 457384 |
| 1741044600 | 40.57 | -0.17 | -0.42 | 41.61 | 41.8586 | 40.3875 | 328141 |
| 1740785400 | 40.74 | -1.06 | -2.54 | 40.62 | 41.06 | 40.3107 | 242145 |
| 1740699000 | 41.8 | -0.2 | -0.48 | 42.12 | 42.27 | 41.71 | 200440 |
| 1740612600 | 42 | 0.25 | 0.60 | 42 | 42.43 | 41.9195 | 245186 |
| 1740526200 | 41.75 | -0.5 | -1.18 | 42.27 | 42.3797 | 41.59 | 243597 |
| 1740439800 | 42.25 | -0.34 | -0.80 | 42.53 | 42.84 | 42.04 | 190982 |
| 1740180600 | 42.59 | -0.25 | -0.58 | 43.15 | 43.55 | 42.5 | 248635 |
| 1740094200 | 42.84 | 0.6 | 1.42 | 42.6 | 43.08 | 42.6 | 296786 |
| 1740007800 | 42.24 | -0.12 | -0.28 | 42.09 | 42.4423 | 41.95 | 247944 |
| 1739921400 | 42.36 | 0.02 | 0.05 | 42.01 | 42.52 | 41.86 | 189798 |
| 1739575800 | 42.34 | 0.01 | 0.02 | 42.42 | 42.74 | 42.34 | 313349 |
| 1739489400 | 42.33 | 0.9 | 2.17 | 41.3 | 42.42 | 41.3 | 343934 |
| 1739403000 | 41.43 | 1.17 | 2.91 | 40.52 | 41.5 | 40.52 | 511705 |
| 1739316600 | 40.26 | -0.76 | -1.85 | 40.25 | 40.52 | 40.11 | 302165 |
| 1739230200 | 41.02 | -0.12 | -0.29 | 41.14 | 41.39 | 40.98 | 153823 |
| 1738971000 | 41.14 | 0 | 0.00 | 41.4 | 41.76 | 41.042 | 225565 |
| 1738884600 | 41.14 | 0.77 | 1.91 | 41.06 | 41.27 | 40.99 | 254324 |
| 1738798200 | 40.37 | 0.02 | 0.05 | 40.35 | 40.76 | 40.33 | 118375 |
| 1738711800 | 40.35 | 0.72 | 1.82 | 39.54 | 40.45 | 39.5 | 126144 |
| 1738625400 | 39.63 | -0.86 | -2.12 | 39.3 | 39.91 | 39.215 | 306095 |
| 1738366200 | 40.49 | -0.62 | -1.51 | 40.81 | 41.2658 | 40.31 | 195116 |
| 1738279800 | 41.11 | 0.32 | 0.78 | 40.87 | 41.35 | 40.87 | 169231 |
| 1738193400 | 40.79 | 0.12 | 0.30 | 40.74 | 41 | 40.64 | 124361 |
| 1738107000 | 40.67 | -0.34 | -0.83 | 40.69 | 40.83 | 40.2001 | 214264 |
| 1738020600 | 41.01 | -0.48 | -1.16 | 40.82 | 41.23 | 40.79 | 257932 |
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
