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 | 1.31 | 3.91863595573 | 33.43 | 36.675 | 32.7242 | 449341 | 34.30471299 | CS |
| 4 | -3.655 | -9.51946868082 | 38.395 | 39.7 | 32.2076 | 351820 | 35.08069596 | CS |
| 12 | 3.52 | 11.2748238309 | 31.22 | 43.33 | 30.375 | 483610 | 36.33610174 | CS |
| 26 | 3.64 | 11.7041800643 | 31.1 | 43.33 | 26.895 | 551536 | 33.90353921 | CS |
| 52 | 1.23 | 3.67054610564 | 33.51 | 43.33 | 26.28 | 527349 | 33.77144907 | CS |
| 156 | -25.03 | -41.8771959177 | 59.77 | 66.91 | 26.28 | 457488 | 41.140552 | CS |
| 260 | -4.28 | -10.9687339826 | 39.02 | 259.425 | 26.28 | 647114 | 74.39962125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 34.74 | -0.37 | -1.05 | 34.74 | 34.9 | 33.84 | 333551 |
| 1736292900 | 35.11 | 0.26 | 0.75 | 34.99 | 36.675 | 34.55 | 438375 |
| 1736206500 | 34.85 | 0.96 | 2.83 | 34.3 | 34.99 | 34.08 | 440190 |
| 1735947300 | 33.89 | 0.7 | 2.11 | 33.4 | 34.36 | 33.299999 | 615928 |
| 1735860900 | 33.189999 | 0.21 | 0.64 | 33.43 | 33.509999 | 32.7242 | 302871 |
| 1735688100 | 32.979999 | 0.19 | 0.58 | 33 | 33.54 | 32.65 | 341904 |
| 1735601700 | 32.79 | -0.64 | -1.91 | 32.84 | 32.99 | 32.2076 | 309302 |
| 1735342500 | 33.43 | -1.2 | -3.47 | 34.135 | 34.555 | 33.17 | 267191 |
| 1735256100 | 34.63 | 0.12 | 0.35 | 34.28 | 34.97 | 34 | 293738 |
| 1735077840 | 34.51 | -0.26 | -0.75 | 34.87 | 34.87 | 34.45 | 125586 |
| 1734996900 | 34.77 | -0.51 | -1.45 | 35.43 | 35.7 | 34.32 | 314803 |
| 1734737700 | 35.28 | 0.77 | 2.23 | 34.16 | 35.745 | 33.78 | 521002 |
| 1734651300 | 34.51 | -0.54 | -1.54 | 35.91 | 35.937 | 33.88 | 542606 |
| 1734564900 | 35.05 | -2.41 | -6.43 | 37.38 | 37.87 | 34.8 | 391035 |
| 1734478500 | 37.46 | 0.17 | 0.46 | 36.95 | 37.58 | 36.31 | 315423 |
| 1734392100 | 37.29 | 0.47 | 1.28 | 36.99 | 37.645 | 36.79 | 334969 |
| 1734132900 | 36.82 | -1.65 | -4.29 | 38.575 | 38.575 | 36.67 | 303308 |
| 1734046500 | 38.47 | -0.57 | -1.46 | 39.09 | 39.7 | 38.17 | 201183 |
| 1733960100 | 39.04 | 1.11 | 2.93 | 38.395 | 39.57 | 38.3383 | 273349 |
| 1733873700 | 37.93 | -1.49 | -3.78 | 39.5 | 39.98 | 37.92 | 330927 |
| 1733787300 | 39.42 | -1.23 | -3.03 | 40.735 | 41.3 | 39.24 | 334873 |
| 1733528100 | 40.65 | 1.2 | 3.04 | 40.275 | 41 | 39.9111 | 434099 |
| 1733441700 | 39.45 | -1.28 | -3.14 | 40.6904 | 40.967 | 39.34 | 494814 |
| 1733355300 | 40.73 | 2.12 | 5.49 | 39.39 | 41.46 | 39.33 | 603320 |
| 1733268900 | 38.61 | -0.25 | -0.64 | 38.64 | 39.14 | 38.216 | 384931 |
| 1733182500 | 38.86 | 1.01 | 2.67 | 37.87 | 39.46 | 37.745 | 547836 |
| 1732917840 | 37.85 | 0.76 | 2.05 | 37.05 | 38 | 37.05 | 160249 |
| 1732750500 | 37.09 | -0.58 | -1.54 | 37.72 | 37.99 | 36.64 | 231459 |
| 1732664100 | 37.67 | -0.68 | -1.77 | 38.18 | 38.225 | 37.5 | 319050 |
| 1732577700 | 38.35 | -0.21 | -0.54 | 39.4599 | 39.48 | 38.12 | 775919 |
| 1732318500 | 38.56 | 0.01 | 0.03 | 39.05 | 39.655 | 38.25 | 452211 |
| 1732232100 | 38.55 | 2.43 | 6.73 | 36.41 | 38.695 | 36.14 | 411259 |
| 1732145700 | 36.12 | -0.71 | -1.93 | 36.85 | 37.13 | 35.62 | 433347 |
| 1732059300 | 36.83 | 0.29 | 0.79 | 36.15 | 36.84 | 35.5304 | 487895 |
| 1731972900 | 36.54 | 0.11 | 0.30 | 36.43 | 36.58 | 36.02 | 395231 |
| 1731713700 | 36.43 | -1.17 | -3.11 | 37.6 | 37.72 | 35.76 | 740484 |
| 1731627300 | 37.6 | -2.35 | -5.88 | 39.7121 | 39.72 | 37.485 | 682729 |
| 1731540900 | 39.95 | -0.01 | -0.03 | 40 | 41.62 | 39.65 | 676155 |
| 1731454500 | 39.96 | -0.32 | -0.79 | 39.49 | 40.672 | 39.49 | 540736 |
| 1731368100 | 40.28 | -0.5 | -1.23 | 40.85 | 40.85 | 37.79 | 635382 |
| 1731108900 | 40.78 | -0.78 | -1.88 | 41.565 | 41.565 | 40.55 | 490770 |
| 1731022500 | 41.56 | 1.06 | 2.62 | 42.67 | 43.33 | 39.35 | 764620 |
| 1730936100 | 40.5 | 1.83 | 4.73 | 39.58 | 41.6 | 39.24 | 1029130 |
| 1730849700 | 38.67 | 1.85 | 5.02 | 36.77 | 38.77 | 36.77 | 722543 |
| 1730763300 | 36.82 | 0.19 | 0.52 | 36.34 | 37.28 | 35.44 | 610962 |
| 1730500500 | 36.63 | 0.88 | 2.46 | 35.82 | 37.7 | 35.82 | 657866 |
| 1730414100 | 35.75 | 0.45 | 1.27 | 35.3 | 35.98 | 34.92 | 498887 |
| 1730327700 | 35.3 | 0.96 | 2.80 | 34 | 35.8 | 34 | 560702 |
| 1730241300 | 34.34 | 0.96 | 2.88 | 33.34 | 34.54 | 32.93 | 621423 |
| 1730154900 | 33.38 | 1.08 | 3.34 | 32.54 | 33.65 | 32.54 | 418918 |
| 1729895700 | 32.299999 | 0.3 | 0.94 | 32.36 | 32.6 | 31.83 | 428577 |
| 1729809300 | 32 | 1.3 | 4.23 | 31.03 | 32.22 | 30.965 | 383895 |
| 1729722900 | 30.7 | -0.37 | -1.19 | 31.14 | 31.15 | 30.375 | 226498 |
| 1729636500 | 31.07 | 0.06 | 0.19 | 30.7701 | 31.21 | 30.55 | 309511 |
| 1729550100 | 31.01 | -0.46 | -1.46 | 31.39 | 31.85 | 30.572 | 378368 |
| 1729290900 | 31.47 | 0.66 | 2.14 | 30.86 | 32.2 | 30.64 | 2202142 |
| 1729204500 | 30.81 | -0.3 | -0.96 | 31.22 | 31.225 | 30.44 | 349547 |
| 1729118100 | 31.11 | 0.12 | 0.39 | 31.22 | 31.305 | 30.68 | 505770 |
| 1729031700 | 30.99 | -0.89 | -2.79 | 31.85 | 32.255 | 30.97 | 1186474 |
| 1728945300 | 31.88 | 0.57 | 1.82 | 31.45 | 32.189999 | 31.13 | 419901 |
| 1728686100 | 31.31 | -0.82 | -2.55 | 31.52 | 32.119999 | 30.98 | 532806 |
| 1728599700 | 32.13 | -0.2 | -0.62 | 31.76 | 32.509999 | 31.74 | 282291 |
| 1728513300 | 32.33 | -0.07 | -0.22 | 32.38 | 32.84 | 32.259999 | 328858 |
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
