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 | -0.02 | -0.0531208499336 | 37.65 | 37.83 | 37.0697 | 35617 | 37.42696989 | SP |
| 4 | 0.88 | 2.39455782313 | 36.75 | 38.51 | 35.85 | 51082 | 37.59028826 | SP |
| 12 | 2.64 | 7.54501286082 | 34.99 | 38.51 | 33.3425 | 27227 | 36.95613904 | SP |
| 26 | 4.57 | 13.8233514822 | 33.06 | 38.51 | 31.8125 | 68269 | 34.66328892 | SP |
| 52 | 10.01 | 36.2418537292 | 27.62 | 38.51 | 27.21 | 41886 | 34.27453024 | SP |
| 156 | 12.38 | 49.0297029703 | 25.25 | 38.51 | 24.2497 | 29851 | 34.08028743 | SP |
| 260 | 12.38 | 49.0297029703 | 25.25 | 38.51 | 24.2497 | 29851 | 34.08028743 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 37.63 | -0.03 | -0.08 | 37.66 | 37.7599 | 37.514 | 117032 |
| 1732231800 | 37.66 | 0.03 | 0.08 | 37.83 | 37.83 | 37.42 | 16471 |
| 1732145400 | 37.63 | -0.01 | -0.03 | 37.63 | 37.669 | 37.16 | 51652 |
| 1732059000 | 37.64 | 0.36 | 0.97 | 37.02 | 37.65 | 37.02 | 12620 |
| 1731972600 | 37.28 | 0.06 | 0.16 | 37.22 | 37.4 | 37.0878 | 53806 |
| 1731713400 | 37.2199 | -0.88 | -2.31 | 37.76 | 37.76 | 37.0697 | 45418 |
| 1731627000 | 38.1 | -0.23 | -0.60 | 38.37 | 38.3899 | 38.03 | 77950 |
| 1731540600 | 38.33 | 0.03 | 0.08 | 38.35 | 38.51 | 38.2014 | 78689 |
| 1731454200 | 38.3 | 0.19 | 0.50 | 38.2 | 38.36 | 38.1095 | 71652 |
| 1731367800 | 38.11 | 0.04 | 0.11 | 38.21 | 38.21 | 37.96 | 225554 |
| 1731108600 | 38.07 | 0.07 | 0.18 | 38.04 | 38.13 | 37.98 | 34159 |
| 1731022200 | 38 | 0.58 | 1.55 | 37.65 | 38.03 | 37.6 | 56561 |
| 1730935800 | 37.42 | 0.83 | 2.27 | 37.28 | 37.43 | 37.02 | 35906 |
| 1730849400 | 36.59 | 0.5 | 1.40 | 36.25 | 36.59 | 36.25 | 33292 |
| 1730763000 | 36.0859 | -0.13 | -0.37 | 36.22 | 36.29 | 36.04 | 41904 |
| 1730500200 | 36.22 | 0.37 | 1.03 | 36.15 | 36.42 | 36.15 | 14024 |
| 1730413800 | 35.85 | -1.01 | -2.74 | 36.57 | 36.57 | 35.85 | 18599 |
| 1730327400 | 36.86 | -0.19 | -0.51 | 37.05 | 37.08 | 36.86 | 18830 |
| 1730241000 | 37.05 | 0.34 | 0.93 | 36.75 | 37.09 | 36.7 | 65043 |
| 1730154600 | 36.71 | 0.06 | 0.16 | 37.11 | 37.11 | 36.71 | 74103 |
| 1729895400 | 36.6496 | 0.14 | 0.38 | 36.75 | 36.97 | 36.6496 | 8639 |
| 1729809000 | 36.51 | 0.12 | 0.33 | 36.58 | 36.58 | 36.34 | 30525 |
| 1729722600 | 36.39 | -0.54 | -1.46 | 36.88 | 36.89 | 36.18 | 21479 |
| 1729636200 | 36.93 | 0.08 | 0.22 | 36.68 | 36.9796 | 36.68 | 15274 |
| 1729549800 | 36.8486 | 0.09 | 0.24 | 36.76 | 36.859 | 36.679 | 20543 |
| 1729290600 | 36.76 | 0.24 | 0.66 | 36.8 | 36.84 | 36.69 | 14899 |
| 1729204200 | 36.52 | 0.04 | 0.11 | 36.87 | 36.87 | 36.52 | 6640 |
| 1729117800 | 36.48 | 0.07 | 0.21 | 36.43 | 36.48 | 36.22 | 15985 |
| 1729031400 | 36.405 | -0.44 | -1.19 | 36.9 | 36.9 | 36.3099 | 20423 |
| 1728945000 | 36.8444 | 0.33 | 0.91 | 36.74 | 36.91 | 36.74 | 19437 |
| 1728685800 | 36.5106 | 0.12 | 0.33 | 36.31 | 36.55 | 36.31 | 8711 |
| 1728599400 | 36.39 | 0.02 | 0.05 | 36.29 | 36.44 | 36.17 | 66192 |
| 1728513000 | 36.37 | 0.28 | 0.78 | 36.19 | 36.37 | 36.11 | 16242 |
| 1728426600 | 36.09 | 0.52 | 1.46 | 35.76 | 36.1 | 35.76 | 6337 |
| 1728340200 | 35.57 | -0.34 | -0.94 | 35.86 | 35.88 | 35.5381 | 15066 |
| 1728081000 | 35.9075 | 0.39 | 1.10 | 35.9 | 35.9075 | 35.6001 | 3756 |
| 1727994600 | 35.5175 | -0 | -0.01 | 35.45 | 35.57 | 35.4381 | 6350 |
| 1727908200 | 35.52 | 0.08 | 0.23 | 35.38 | 35.57 | 35.35 | 9021 |
| 1727821800 | 35.44 | -0.44 | -1.23 | 35.86 | 35.86 | 35.33 | 11092 |
| 1727735400 | 35.88 | 0.14 | 0.39 | 35.62 | 35.88 | 35.62 | 9180 |
| 1727476200 | 35.7417 | -0.2 | -0.55 | 36 | 36 | 35.69 | 30661 |
| 1727389800 | 35.94 | 0.08 | 0.23 | 36.21 | 36.21 | 35.845 | 43622 |
| 1727303400 | 35.8593 | 0.03 | 0.09 | 35.81 | 35.99 | 35.81 | 13834 |
| 1727217000 | 35.8284 | 0.07 | 0.21 | 35.84 | 35.88 | 35.56 | 8840 |
| 1727130600 | 35.7551 | 0.02 | 0.04 | 35.77 | 35.82 | 35.7399 | 9498 |
| 1726871400 | 35.74 | -0.06 | -0.17 | 35.75 | 35.835 | 35.645 | 20929 |
| 1726785000 | 35.8017 | 0.82 | 2.35 | 35.73 | 35.92 | 35.7 | 8103 |
| 1726698600 | 34.98 | -0.14 | -0.40 | 35.24 | 35.31 | 34.98 | 5878 |
| 1726612200 | 35.1218 | -0.03 | -0.08 | 35.37 | 35.3899 | 35.06 | 4185 |
| 1726525800 | 35.15 | -0.11 | -0.31 | 35.13 | 35.15 | 34.97 | 15069 |
| 1726266600 | 35.2595 | 0.08 | 0.23 | 35.18 | 35.351 | 35.14 | 9940 |
| 1726180200 | 35.18 | 0.41 | 1.18 | 34.86 | 35.24 | 34.83 | 22525 |
| 1726093800 | 34.77 | 0.7 | 2.05 | 34.13 | 34.8 | 33.7613 | 10836 |
| 1726007400 | 34.07 | 0.28 | 0.84 | 34.04 | 34.07 | 33.83 | 8992 |
| 1725921000 | 33.7856 | 0.38 | 1.12 | 33.72 | 33.8225 | 33.65 | 6897 |
| 1725661800 | 33.409999 | -0.68 | -1.99 | 34.21 | 34.21 | 33.3425 | 7319 |
| 1725575400 | 34.09 | -0.01 | -0.03 | 34.03 | 34.315 | 33.9 | 8672 |
| 1725489000 | 34.1 | -0.09 | -0.27 | 34.01 | 34.22 | 33.88 | 3926 |
| 1725402600 | 34.1917 | -1 | -2.84 | 34.98 | 34.98 | 34.19 | 21513 |
| 1725057000 | 35.19 | 0.39 | 1.12 | 34.99 | 35.19 | 34.83 | 12024 |
| 1724970600 | 34.8 | -0.16 | -0.46 | 35.07 | 35.275 | 34.77 | 16273 |
| 1724884200 | 34.9594 | -0.28 | -0.80 | 35.3 | 35.3 | 34.69 | 33256 |
| 1724797800 | 35.2402 | 0.15 | 0.42 | 35.05 | 35.3 | 35.05 | 32913 |
| 1724711400 | 35.0945 | -0.26 | -0.74 | 35.37 | 35.37 | 35.0945 | 18983 |
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
