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 | 0.8 | 2.48833592535 | 32.15 | 34.3195 | 31.646 | 203608 | 33.06635315 | CS |
| 4 | -1.66 | -4.79630164692 | 34.61 | 35.79 | 31.646 | 264401 | 33.2288153 | CS |
| 12 | -1.27 | -3.71127995324 | 34.22 | 41.53 | 31.23 | 339814 | 35.34704278 | CS |
| 26 | 6.68 | 25.4282451466 | 26.27 | 41.53 | 26.175 | 358945 | 33.815176 | CS |
| 52 | 5.59 | 20.4312865497 | 27.36 | 41.53 | 24.08 | 239781 | 31.96274688 | CS |
| 156 | -2.78 | -7.78057654632 | 35.73 | 41.53 | 21.2725 | 146424 | 30.40941996 | CS |
| 260 | 8.42 | 34.3253159397 | 24.53 | 47.7902 | 15.53 | 109973 | 30.03446244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 33.2 | -0.58 | -1.72 | 33.96 | 33.96 | 32.780099 | 219429 |
| 1783549800 | 33.78 | 0.64 | 1.93 | 34.17 | 34.3195 | 32.945 | 206239 |
| 1783463400 | 33.14 | 1.39 | 4.38 | 32.2 | 33.4 | 32.13 | 241181 |
| 1783377000 | 31.75 | -0.76 | -2.34 | 32.15 | 32.799999 | 31.646 | 147582 |
| 1783031400 | 32.509999 | 0.19 | 0.59 | 32.759999 | 33.04 | 32.14 | 152822 |
| 1782945000 | 32.32 | -0.64 | -1.94 | 32.89 | 33.56 | 32.06 | 278580 |
| 1782858600 | 32.96 | -0.29 | -0.87 | 33.27 | 33.8711 | 32.88 | 276202 |
| 1782772200 | 33.25 | -0.49 | -1.45 | 33.68 | 34.12 | 33.0001 | 238731 |
| 1782513000 | 33.74 | 0.94 | 2.87 | 32.619999 | 34.47 | 32.619999 | 660668 |
| 1782426600 | 32.799999 | 0.11 | 0.34 | 32.52 | 32.97 | 32.4651 | 167785 |
| 1782340200 | 32.689999 | -0.66 | -1.98 | 32.64 | 33 | 32.42 | 170728 |
| 1782253800 | 33.35 | -0.14 | -0.42 | 33.14 | 33.86 | 33 | 176692 |
| 1782167400 | 33.49 | 0.67 | 2.04 | 32.939999 | 33.9 | 32.21 | 302671 |
| 1781821800 | 32.82 | -0.69 | -2.06 | 33.32 | 33.415 | 32.1 | 536565 |
| 1781735400 | 33.509999 | 0.14 | 0.42 | 33.6 | 34.27 | 33.2 | 200001 |
| 1781649000 | 33.369999 | 0.01 | 0.03 | 33.08 | 33.66 | 32.5013 | 257485 |
| 1781562600 | 33.36 | -1.9 | -5.39 | 33.68 | 34.18 | 33.27 | 342666 |
| 1781303400 | 35.26 | 0.73 | 2.11 | 34.61 | 35.79 | 34.32 | 183192 |
| 1781217000 | 34.53 | -1.36 | -3.79 | 36.09 | 36.12 | 34.27 | 153429 |
| 1781130600 | 35.89 | 1.08 | 3.10 | 35.27 | 36.63 | 35.14 | 230246 |
| 1781044200 | 34.81 | -0.86 | -2.41 | 35.19 | 35.65 | 34.39 | 170618 |
| 1780957800 | 35.67 | 0.95 | 2.74 | 35.03 | 36.09 | 34.93 | 202685 |
| 1780698600 | 34.72 | -1.56 | -4.30 | 36.38 | 36.38 | 34.61 | 204471 |
| 1780612200 | 36.28 | 0.75 | 2.11 | 35.05 | 36.35 | 35.05 | 217727 |
| 1780525800 | 35.53 | -0.51 | -1.42 | 36.32 | 36.48 | 35.42 | 334009 |
| 1780439400 | 36.04 | 0.42 | 1.18 | 35.2 | 36.44 | 35.01 | 253091 |
| 1780353000 | 35.62 | 2.36 | 7.10 | 34.09 | 35.69 | 34.09 | 322954 |
| 1780093800 | 33.259999 | -2.04 | -5.78 | 34.5 | 34.99 | 33.06 | 577561 |
| 1780007400 | 35.3 | 0.18 | 0.51 | 35.42 | 35.665 | 34.46 | 212237 |
| 1779921000 | 35.12 | -0.72 | -2.01 | 35.17 | 35.9 | 34.72 | 286955 |
| 1779834600 | 35.84 | -2.76 | -7.15 | 37.84 | 38.44 | 35.73 | 348795 |
| 1779489000 | 38.6 | 1.08 | 2.88 | 37.41 | 38.62 | 37.25 | 236467 |
| 1779402600 | 37.52 | -1.25 | -3.22 | 39.5 | 39.5 | 36.95 | 377790 |
| 1779316200 | 38.77 | -2.44 | -5.92 | 38.07 | 41.5 | 38.07 | 515990 |
| 1779229800 | 41.21 | 3.5 | 9.28 | 38 | 41.53 | 37.8 | 1037987 |
| 1779143400 | 37.71 | 0.82 | 2.22 | 37.2 | 37.96 | 36.62 | 290090 |
| 1778884200 | 36.89 | 0.51 | 1.40 | 36.85 | 37.11 | 36.2136 | 240959 |
| 1778797800 | 36.38 | 0.23 | 0.64 | 36.19 | 36.8 | 35.915 | 331461 |
| 1778711400 | 36.15 | -0.2 | -0.55 | 36.1 | 36.34 | 35.415 | 440810 |
| 1778625000 | 36.35 | 1.59 | 4.57 | 35.26 | 36.64 | 34.86 | 482817 |
| 1778538600 | 34.76 | 1.52 | 4.57 | 33.46 | 34.95 | 33.46 | 440553 |
| 1778279400 | 33.24 | -0.99 | -2.89 | 34.23 | 34.41 | 33.17 | 351776 |
| 1778193000 | 34.23 | 0.81 | 2.42 | 31.66 | 34.47 | 31.23 | 500613 |
| 1778106600 | 33.42 | -3.43 | -9.31 | 35.45 | 35.9 | 33.299999 | 503321 |
| 1778020200 | 36.85 | 0.29 | 0.79 | 36.6 | 37.075 | 36.06 | 360406 |
| 1777933800 | 36.56 | 0.12 | 0.33 | 36.34 | 36.89 | 35.88 | 321182 |
| 1777674600 | 36.44 | 0.27 | 0.75 | 36.25 | 36.71 | 34.7768 | 616452 |
| 1777588200 | 36.17 | -0.11 | -0.30 | 35.94 | 36.36 | 35.4 | 281035 |
| 1777501800 | 36.28 | 0.49 | 1.37 | 35.81 | 36.35 | 35.05 | 444540 |
| 1777415400 | 35.79 | 0.01 | 0.03 | 36.17 | 36.3599 | 35.52 | 342073 |
| 1777329000 | 35.78 | 0.48 | 1.36 | 36.23 | 36.5 | 35.0752 | 452155 |
| 1777069800 | 35.3 | -0.89 | -2.46 | 36.06 | 36.25 | 34.962 | 340603 |
| 1776983400 | 36.19 | 0.03 | 0.08 | 36.2 | 36.5 | 35.8 | 304066 |
| 1776897000 | 36.16 | 1.3 | 3.73 | 35.03 | 36.4 | 34.8 | 500179 |
| 1776810600 | 34.86 | 1.01 | 2.98 | 34.5 | 34.96 | 33.93 | 553941 |
| 1776724200 | 33.85 | 0.38 | 1.14 | 33.71 | 34.22 | 33.36 | 418976 |
| 1776465000 | 33.47 | -2 | -5.64 | 34.22 | 34.44 | 32.799999 | 380353 |
| 1776378600 | 35.47 | 0.96 | 2.78 | 34.4 | 35.58 | 34.28 | 394648 |
| 1776292200 | 34.51 | -0.35 | -1.00 | 34.9 | 34.91 | 33.94 | 500189 |
| 1776205800 | 34.86 | -5.4 | -13.41 | 38.25 | 38.25 | 34.72 | 914814 |
| 1776119400 | 40.26 | 0.72 | 1.82 | 40.9 | 41.26 | 39.65 | 467706 |
| 1775860200 | 39.54 | 0.42 | 1.07 | 39.66 | 39.97 | 38.455 | 319660 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
