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 | -2.36 | -6.02040816327 | 39.2 | 39.77 | 36.05 | 34037 | 37.84331571 | CS |
| 4 | -2 | -5.14933058702 | 38.84 | 40.86 | 36.05 | 29008 | 38.9163651 | CS |
| 12 | 1.74 | 4.95726495726 | 35.1 | 40.86 | 33 | 27611 | 37.30238058 | CS |
| 26 | 10.02 | 37.3601789709 | 26.82 | 40.86 | 26.4 | 32031 | 34.59608803 | CS |
| 52 | 5.91 | 19.1076624636 | 30.93 | 40.86 | 25.45 | 30168 | 31.49837241 | CS |
| 156 | 11.23 | 43.8500585709 | 25.61 | 40.86 | 24.31 | 30783 | 30.88689956 | CS |
| 260 | 6.59 | 21.7851239669 | 30.25 | 40.86 | 15.61 | 31633 | 27.79472719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 36.84 | 0.34 | 0.93 | 36 | 37.15 | 36 | 97450 |
| 1734651300 | 36.5 | 0.02 | 0.05 | 36.85 | 37.85 | 36.05 | 33191 |
| 1734564900 | 36.48 | -2.52 | -6.46 | 39.27 | 39.36 | 36.11 | 47264 |
| 1734478500 | 39 | -0.4 | -1.02 | 39.36 | 39.77 | 38.64 | 40766 |
| 1734392100 | 39.4 | 0.54 | 1.39 | 38.9 | 39.49 | 38.88 | 22386 |
| 1734132900 | 38.86 | -0.44 | -1.12 | 39.2 | 39.2099 | 38.6 | 26577 |
| 1734046500 | 39.3 | -0.3 | -0.76 | 39.59 | 39.59 | 38.83 | 17512 |
| 1733960100 | 39.6 | 0.44 | 1.12 | 39.63 | 40.09 | 39.42 | 52833 |
| 1733873700 | 39.16 | 0.24 | 0.62 | 39.04 | 39.8959 | 38.43 | 32699 |
| 1733787300 | 38.92 | -0.33 | -0.84 | 39.23 | 39.45 | 38.85 | 27133 |
| 1733528100 | 39.25 | -0.3 | -0.76 | 39.64 | 39.64 | 38.98 | 19273 |
| 1733441700 | 39.55 | -0.11 | -0.28 | 39.66 | 40.07 | 39.46 | 18337 |
| 1733355300 | 39.66 | 0.36 | 0.92 | 39.46 | 39.97 | 39 | 32915 |
| 1733268900 | 39.3 | -0.4 | -1.01 | 39.79 | 39.79 | 39 | 17912 |
| 1733182500 | 39.7 | 0.34 | 0.86 | 39.36 | 40.05 | 38.85 | 34012 |
| 1732917840 | 39.36 | 0.26 | 0.66 | 39.35 | 40.302 | 39.04 | 26125 |
| 1732750500 | 39.1 | -0.13 | -0.33 | 39.71 | 39.85 | 38.98 | 15322 |
| 1732664100 | 39.23 | -0.28 | -0.71 | 39.29 | 39.68 | 38.78 | 24100 |
| 1732577700 | 39.51 | 0.39 | 1.00 | 39.61 | 40.86 | 39.51 | 38475 |
| 1732318500 | 39.12 | 0.68 | 1.77 | 38.84 | 39.31 | 38.73 | 26668 |
| 1732232100 | 38.44 | 0.09 | 0.23 | 38.35 | 39.08 | 38.35 | 36716 |
| 1732145700 | 38.35 | 0.17 | 0.45 | 38.12 | 38.35 | 37.3 | 23142 |
| 1732059300 | 38.18 | 0.25 | 0.66 | 37.59 | 38.3 | 37.59 | 16948 |
| 1731972900 | 37.93 | -0.41 | -1.07 | 38.46 | 38.65 | 37.93 | 19503 |
| 1731713700 | 38.34 | -0.24 | -0.62 | 38.82 | 38.89 | 38.03 | 25354 |
| 1731627300 | 38.58 | -0.17 | -0.44 | 38.44 | 39.04 | 38.18 | 37429 |
| 1731540900 | 38.75 | -0.15 | -0.39 | 38.9 | 39.75 | 38.39 | 32635 |
| 1731454500 | 38.9 | -0.37 | -0.94 | 39 | 39.96 | 38.6 | 63408 |
| 1731368100 | 39.27 | 0.88 | 2.29 | 38.97 | 40.08 | 38.76 | 37419 |
| 1731108900 | 38.39 | 0.4 | 1.05 | 37.97 | 38.7 | 37.902824 | 32732 |
| 1731022500 | 37.99 | -1.2 | -3.06 | 39.26 | 39.34 | 37.88 | 42444 |
| 1730936100 | 39.19 | 3.5 | 9.81 | 37.62 | 39.58 | 37.62 | 89975 |
| 1730849700 | 35.69 | 0.94 | 2.71 | 34.88 | 35.74 | 34.685 | 23543 |
| 1730763300 | 34.75 | -0.24 | -0.69 | 34.82 | 34.88 | 34.4 | 26561 |
| 1730500500 | 34.99 | -0.01 | -0.03 | 35.08 | 35.215 | 34.65 | 22735 |
| 1730414100 | 35 | -0.08 | -0.23 | 35.2 | 35.37 | 34.5875 | 25768 |
| 1730327700 | 35.08 | -0.19 | -0.54 | 35.18 | 35.98 | 34.82 | 14137 |
| 1730241300 | 35.27 | -0.16 | -0.45 | 35.14 | 35.33 | 34.67 | 15574 |
| 1730154900 | 35.43 | 1.02 | 2.96 | 34.84 | 35.58 | 34.84 | 14846 |
| 1729895700 | 34.41 | -0.66 | -1.88 | 35.32 | 35.55 | 34.39 | 15443 |
| 1729809300 | 35.07 | -0.26 | -0.74 | 35.65 | 35.65 | 34.66 | 17527 |
| 1729722900 | 35.33 | 0.34 | 0.97 | 34.6 | 35.405 | 34.6 | 22913 |
| 1729636500 | 34.99 | 0.67 | 1.95 | 34.25 | 35.14 | 34.25 | 14174 |
| 1729550100 | 34.32 | -1.3 | -3.65 | 35.75 | 35.75 | 34.29 | 27168 |
| 1729290900 | 35.62 | -0.72 | -1.98 | 36.1 | 36.32 | 35.46 | 22025 |
| 1729204500 | 36.34 | 0.46 | 1.28 | 36.01 | 36.34 | 35.5989 | 15148 |
| 1729118100 | 35.88 | 0.34 | 0.94 | 35.99 | 36.25 | 35.71 | 26640 |
| 1729031700 | 35.545 | 0.79 | 2.26 | 35.05 | 36.1 | 34.94 | 28787 |
| 1728945300 | 34.76 | 0.1 | 0.29 | 34.81 | 35.1 | 34.48 | 12351 |
| 1728686100 | 34.66 | 1.06 | 3.15 | 33.72 | 34.88 | 33.72 | 16286 |
| 1728599700 | 33.6 | -0.25 | -0.74 | 33.54 | 33.72 | 33.34 | 17185 |
| 1728513300 | 33.85 | 0.35 | 1.04 | 33.549999 | 34.15 | 33.1418 | 15749 |
| 1728426900 | 33.5 | 0.06 | 0.18 | 33.65 | 33.98 | 33.229999 | 22232 |
| 1728340500 | 33.439999 | -0.22 | -0.65 | 33.509999 | 33.78 | 33.28 | 18095 |
| 1728081300 | 33.66 | 0.29 | 0.87 | 33.86 | 34.03 | 33.62 | 15741 |
| 1727994900 | 33.369999 | -0.17 | -0.51 | 33.42 | 33.68 | 33 | 25321 |
| 1727908500 | 33.54 | -0.71 | -2.07 | 34.12 | 34.5 | 33.46 | 16015 |
| 1727822100 | 34.25 | -1.04 | -2.95 | 35.19 | 35.19 | 33.87 | 33390 |
| 1727735700 | 35.29 | 0.69 | 1.99 | 34.65 | 35.395 | 34.1514 | 71618 |
| 1727476500 | 34.6 | -0.13 | -0.37 | 35.1 | 35.22 | 34.54 | 21814 |
| 1727390100 | 34.73 | -0.2 | -0.57 | 35.21 | 35.41 | 34.685 | 30559 |
| 1727303700 | 34.93 | 0.25 | 0.72 | 34.62 | 35.1 | 34.3 | 29133 |
| 1727217300 | 34.68 | -0.63 | -1.78 | 35.33 | 35.37 | 34.57 | 29308 |
| 1727130900 | 35.31 | -0.78 | -2.16 | 36.28 | 36.28 | 35.13 | 44693 |
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
