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 | 1.72 | 5.58260305096 | 30.81 | 32.51 | 30.07 | 669822 | 31.38004915 | SP |
| 4 | -1.04 | -3.09800417039 | 33.57 | 33.67 | 28.6404 | 1017997 | 31.51789665 | SP |
| 12 | -3.43 | -9.5383759733 | 35.96 | 36.14 | 28.6404 | 850374 | 33.48261019 | SP |
| 26 | -2.05 | -5.92828224407 | 34.58 | 36.6 | 28.6404 | 617773 | 34.13467457 | SP |
| 52 | 2.93 | 9.89864864865 | 29.6 | 36.6 | 28.6404 | 459131 | 33.61569993 | SP |
| 156 | 7.87 | 31.9140308191 | 24.66 | 36.6 | 20.9474 | 222725 | 31.12317163 | SP |
| 260 | 13.3556 | 69.653287717 | 19.1744 | 36.6 | 18.814 | 137011 | 31.00287181 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 32.53 | 0.2 | 0.62 | 32.32 | 32.549999 | 32.1433 | 268822 |
| 1745533800 | 32.33 | 0.68 | 2.15 | 31.71 | 32.35 | 31.64 | 748990 |
| 1745447400 | 31.65 | 0.55 | 1.77 | 31.9 | 32.39 | 31.5301 | 616495 |
| 1745361000 | 31.1 | 0.69 | 2.27 | 30.71 | 31.26 | 30.66 | 592168 |
| 1745274600 | 30.41 | -0.69 | -2.22 | 30.81 | 30.81 | 30.07 | 731368 |
| 1744929000 | 31.1 | 0.05 | 0.16 | 31.15 | 31.35 | 30.94 | 468867 |
| 1744842600 | 31.05 | -0.68 | -2.14 | 31.35 | 31.55 | 30.7 | 1461659 |
| 1744756200 | 31.73 | -0.08 | -0.25 | 31.8 | 32.009999 | 31.65 | 471215 |
| 1744669800 | 31.81 | 0.29 | 0.92 | 32.09 | 32.17 | 31.5454 | 1824565 |
| 1744410600 | 31.52 | 0.52 | 1.68 | 30.87 | 31.66 | 30.69 | 778913 |
| 1744324200 | 31 | -1.12 | -3.49 | 31.42 | 31.48 | 30.145 | 1293625 |
| 1744237800 | 32.119999 | 2.72 | 9.25 | 29.24 | 32.2683 | 29.195 | 1072060 |
| 1744151400 | 29.4 | -0.57 | -1.90 | 30.92 | 31.0895 | 29.0399 | 883754 |
| 1744065000 | 29.97 | -0.03 | -0.10 | 29.01 | 30.8 | 28.6404 | 2022782 |
| 1743805800 | 30 | -1.85 | -5.81 | 30.93 | 31.0778 | 30 | 1358624 |
| 1743719400 | 31.85 | -1.73 | -5.15 | 32.299999 | 32.4147 | 31.7841 | 748356 |
| 1743633000 | 33.58 | 0.26 | 0.78 | 32.99 | 33.67 | 32.979999 | 475817 |
| 1743546600 | 33.32 | 0.11 | 0.33 | 33.06 | 33.409999 | 32.9 | 1051155 |
| 1743460200 | 33.21 | 0.2 | 0.61 | 32.61 | 33.28 | 32.509999 | 2408607 |
| 1743201000 | 33.009999 | -0.72 | -2.13 | 33.57 | 33.6 | 32.95 | 342683 |
| 1743114600 | 33.73 | -0.09 | -0.27 | 33.65 | 33.89 | 33.549999 | 1169201 |
| 1743028200 | 33.82 | -0.33 | -0.97 | 34.11 | 34.19 | 33.69 | 585119 |
| 1742941800 | 34.15 | 0.07 | 0.21 | 34.13 | 34.2 | 34.0512 | 345561 |
| 1742855400 | 34.08 | 0.57 | 1.70 | 33.84 | 34.22 | 33.8367 | 1162700 |
| 1742596200 | 33.509999 | 0.03 | 0.09 | 33.2 | 33.509999 | 33.13 | 279697 |
| 1742509800 | 33.479999 | -0.03 | -0.09 | 33.33 | 33.799 | 33.32 | 412547 |
| 1742423400 | 33.509999 | 0.32 | 0.96 | 33.29 | 33.7637 | 33.25 | 482541 |
| 1742337000 | 33.189999 | -0.31 | -0.93 | 33.42 | 33.42 | 33.09 | 595149 |
| 1742250600 | 33.5 | 0.16 | 0.48 | 33.29 | 33.6998 | 33.29 | 359593 |
| 1741991400 | 33.34 | 0.7 | 2.14 | 32.88 | 33.369999 | 32.88 | 486938 |
| 1741905000 | 32.64 | -0.47 | -1.42 | 33.08 | 33.08 | 32.52 | 364170 |
| 1741818600 | 33.11 | 0.13 | 0.39 | 33.32 | 33.3245 | 32.79 | 632743 |
| 1741732200 | 32.979999 | -0.31 | -0.93 | 33.159999 | 33.33 | 32.71 | 726459 |
| 1741645800 | 33.29 | -0.85 | -2.49 | 33.64 | 33.72 | 32.9729 | 521004 |
| 1741390200 | 34.14 | 0.24 | 0.71 | 33.77 | 34.1799 | 33.52 | 396199 |
| 1741303800 | 33.9 | -0.55 | -1.60 | 34.01 | 34.27 | 33.72 | 731254 |
| 1741217400 | 34.45 | 0.37 | 1.09 | 34.05 | 34.5199 | 33.83 | 582791 |
| 1741131000 | 34.08 | -0.42 | -1.22 | 34.19 | 34.54 | 33.77 | 711039 |
| 1741044600 | 34.5 | -0.63 | -1.79 | 35.17 | 35.32 | 34.26 | 657266 |
| 1740785400 | 35.13 | 0.57 | 1.65 | 34.59 | 35.15 | 34.44 | 9333921 |
| 1740699000 | 34.56 | -0.55 | -1.57 | 35.25 | 35.32 | 34.56 | 533951 |
| 1740612600 | 35.11 | -0.03 | -0.09 | 35.24 | 35.45 | 35 | 410170 |
| 1740526200 | 35.14 | -0.11 | -0.31 | 35.25 | 35.31995 | 34.8566 | 386667 |
| 1740439800 | 35.25 | -0.11 | -0.31 | 35.53 | 35.6 | 35.2169 | 298382 |
| 1740180600 | 35.36 | -0.62 | -1.72 | 36 | 36 | 35.36 | 330066 |
| 1740094200 | 35.98 | -0.14 | -0.39 | 36.04 | 36.04 | 35.775 | 346671 |
| 1740007800 | 36.12 | 0.04 | 0.11 | 35.97 | 36.14 | 35.91 | 450205 |
| 1739921400 | 36.08 | 0.06 | 0.17 | 36.07 | 36.11 | 35.9 | 1372326 |
| 1739575800 | 36.02 | 0.03 | 0.08 | 35.94 | 36.0597 | 35.94 | 421594 |
| 1739489400 | 35.99 | 0.38 | 1.07 | 35.64 | 35.99 | 35.5501 | 409562 |
| 1739403000 | 35.61 | -0.16 | -0.45 | 35.38 | 35.67 | 35.33 | 601184 |
| 1739316600 | 35.77 | 0.07 | 0.20 | 35.59 | 35.8 | 35.55 | 493488 |
| 1739230200 | 35.7 | 0.22 | 0.62 | 35.71 | 35.75 | 35.6 | 366833 |
| 1738971000 | 35.48 | -0.35 | -0.98 | 35.84 | 35.895 | 35.45 | 480692 |
| 1738884600 | 35.83 | 0.19 | 0.53 | 35.77 | 35.85 | 35.59 | 447842 |
| 1738798200 | 35.64 | 0.1 | 0.28 | 35.43 | 35.64 | 35.32 | 701238 |
| 1738711800 | 35.54 | 0.28 | 0.79 | 35.3 | 35.5796 | 35.2706 | 449910 |
| 1738625400 | 35.26 | -0.29 | -0.82 | 34.97 | 35.4096 | 34.84 | 629183 |
| 1738366200 | 35.55 | -0.24 | -0.67 | 35.96 | 36 | 35.4514 | 369588 |
| 1738279800 | 35.79 | -0.01 | -0.03 | 35.7 | 35.8799 | 35.5 | 450686 |
| 1738193400 | 35.8 | -0.15 | -0.42 | 35.87 | 35.89 | 35.6 | 498060 |
| 1738107000 | 35.95 | 0.42 | 1.18 | 35.63 | 35.979 | 35.51 | 578842 |
| 1738020600 | 35.53 | -0.4 | -1.11 | 35.16 | 35.5999 | 35.16 | 349954 |
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
