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 | 0.87 | 2.69183168317 | 32.32 | 33.54 | 30.99 | 1529310 | 32.13610774 | CS |
| 4 | 1.57 | 4.96521189121 | 31.62 | 34.74 | 30.23 | 1669825 | 31.94754774 | CS |
| 12 | -5.9 | -15.0933742645 | 39.09 | 40.1 | 30.23 | 1623227 | 33.8133702 | CS |
| 26 | -14.645 | -30.615657991 | 47.835 | 49.08 | 30.23 | 1643306 | 37.04814258 | CS |
| 52 | -12.28 | -27.006817682 | 45.47 | 52.34 | 30.23 | 1394210 | 40.01568054 | CS |
| 156 | 0.04 | 0.120663650075 | 33.15 | 54.4446 | 30.23 | 1176983 | 41.11619368 | CS |
| 260 | -19.12 | -36.5513286179 | 52.31 | 64.37 | 25.04 | 1153537 | 42.16174673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 33.189999 | 1.84 | 5.87 | 31.33 | 33.299999 | 31.12 | 2000685 |
| 1740699300 | 31.35 | -0.41 | -1.29 | 31.71 | 32.34 | 31.18 | 840734 |
| 1740612900 | 31.76 | -0.09 | -0.28 | 32.005 | 32.85 | 31.42 | 1440297 |
| 1740526500 | 31.85 | -0.04 | -0.13 | 32.09 | 32.09 | 30.99 | 1944523 |
| 1740440100 | 31.89 | -0.43 | -1.33 | 32.32 | 32.67 | 31.56 | 1420309 |
| 1740180900 | 32.32 | -0.37 | -1.13 | 32.689999 | 32.869999 | 32 | 1568284 |
| 1740094500 | 32.689999 | 0.88 | 2.77 | 31.7 | 33.07 | 30.8629 | 3177789 |
| 1740008100 | 31.81 | -0.14 | -0.44 | 34.5 | 34.74 | 31.02 | 3516492 |
| 1739921700 | 31.95 | 0.91 | 2.93 | 31.49 | 32.18 | 31.09 | 2431098 |
| 1739576100 | 31.04 | 0.69 | 2.27 | 30.7499 | 31.6 | 30.37 | 1413724 |
| 1739489700 | 30.35 | -0.49 | -1.59 | 30.91 | 30.95 | 30.23 | 1490223 |
| 1739403300 | 30.84 | -0.74 | -2.34 | 31.09 | 31.56 | 30.37 | 1227063 |
| 1739316900 | 31.58 | 0.1 | 0.32 | 31.09 | 31.61 | 30.9 | 1101121 |
| 1739230500 | 31.48 | 0.08 | 0.25 | 31.45 | 31.67 | 31.15 | 898281 |
| 1738971300 | 31.4 | -1.23 | -3.77 | 32.659999 | 32.729999 | 31.36 | 1145953 |
| 1738884900 | 32.63 | -0.54 | -1.63 | 33.2 | 33.62 | 32.369999 | 1237451 |
| 1738798500 | 33.17 | 1.53 | 4.84 | 31.92 | 33.29 | 31.7 | 1594394 |
| 1738712100 | 31.64 | -0.49 | -1.53 | 32.176499 | 32.339399 | 31.36 | 1682347 |
| 1738625700 | 32.13 | 0.23 | 0.72 | 31.62 | 32.424999 | 31.03 | 1595906 |
| 1738366500 | 31.9 | -1.42 | -4.26 | 32.5 | 33.77 | 31.81 | 2457733 |
| 1738280100 | 33.32 | 0.44 | 1.34 | 33.08 | 33.36 | 31.82 | 2135414 |
| 1738193700 | 32.88 | -1.23 | -3.61 | 34.05 | 34.39 | 32.659999 | 1923429 |
| 1738107300 | 34.11 | 0.06 | 0.18 | 34.11 | 34.65 | 33.735 | 1283632 |
| 1738020900 | 34.05 | -0.7 | -2.01 | 34.84 | 35.31 | 33.72 | 2076480 |
| 1737761700 | 34.75 | 2.25 | 6.92 | 34.33 | 34.87 | 33.63 | 1642948 |
| 1737675300 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1737588900 | 32.5 | -0.18 | -0.55 | 32.65 | 32.93 | 32.369999 | 1068882 |
| 1737502500 | 32.68 | 1.25 | 3.98 | 31.707 | 32.95 | 31.47 | 1514874 |
| 1737156900 | 31.43 | -0.85 | -2.63 | 32.29 | 32.95 | 31.4 | 1378406 |
| 1737070500 | 32.28 | -0.93 | -2.80 | 33.2 | 33.47 | 32.259999 | 2547728 |
| 1736984100 | 33.21 | 0.52 | 1.59 | 33.25 | 33.9 | 32.7 | 1720511 |
| 1736897700 | 32.689999 | -2.25 | -6.44 | 35.3 | 35.37 | 32.61 | 2017086 |
| 1736811300 | 34.94 | 1.48 | 4.42 | 33.46 | 35.21 | 32.799999 | 1890413 |
| 1736552100 | 33.46 | -0.64 | -1.88 | 33.509999 | 33.77 | 33.15 | 1157385 |
| 1736379300 | 34.1 | -0.87 | -2.49 | 34.615 | 34.72 | 34.02 | 751685 |
| 1736292900 | 34.97 | 0.87 | 2.55 | 34.315 | 35.45 | 34.31 | 1484440 |
| 1736206500 | 34.1 | -0.71 | -2.04 | 34.9 | 35.15 | 33.92 | 1133995 |
| 1735947300 | 34.81 | 0.12 | 0.35 | 34.995 | 35.2663 | 34.7 | 750075 |
| 1735860900 | 34.69 | -0.27 | -0.77 | 35.33 | 35.475 | 34.1575 | 1907146 |
| 1735688100 | 34.96 | 0.04 | 0.11 | 35.22 | 35.71 | 34.88 | 1080458 |
| 1735601700 | 34.92 | -0.99 | -2.76 | 35.5 | 35.55 | 34.85 | 1184030 |
| 1735342500 | 35.91 | -0.42 | -1.16 | 36.4 | 36.96 | 35.88 | 976749 |
| 1735256100 | 36.33 | -0.2 | -0.55 | 36.2 | 36.62 | 35.86 | 1005937 |
| 1735077840 | 36.53 | 0.45 | 1.25 | 35.92 | 36.748 | 35.65 | 502728 |
| 1734996900 | 36.08 | 0.45 | 1.26 | 35.79 | 36.75 | 35.55 | 1801712 |
| 1734737700 | 35.63 | 0.04 | 0.11 | 35.5 | 36.4 | 35.05 | 4020561 |
| 1734651300 | 35.59 | -0.66 | -1.82 | 36.91 | 36.878 | 35.47 | 1865491 |
| 1734564900 | 36.25 | -1.43 | -3.80 | 37.58 | 37.89 | 35.8 | 1642304 |
| 1734478500 | 37.68 | -0.42 | -1.10 | 38 | 38.32 | 37.245 | 1398743 |
| 1734392100 | 38.1 | 1.49 | 4.07 | 36.74 | 38.9 | 36.39 | 3156504 |
| 1734132900 | 36.61 | -0.4 | -1.08 | 37.2 | 37.37 | 36.52 | 1056123 |
| 1734046500 | 37.01 | -0.98 | -2.58 | 37.86 | 38.1708 | 36.84 | 1455276 |
| 1733960100 | 37.99 | -0.27 | -0.71 | 38.31 | 38.6799 | 37.54 | 1071238 |
| 1733873700 | 38.26 | -0.32 | -0.83 | 38.46 | 39.08 | 37.93 | 1029505 |
| 1733787300 | 38.58 | 0.47 | 1.23 | 39.09 | 40.1 | 38.52 | 1837988 |
| 1733528100 | 38.11 | 1.36 | 3.70 | 36.92 | 39.17 | 36.92 | 1810857 |
| 1733441700 | 36.75 | -0.4 | -1.08 | 37.11 | 37.69 | 35.85 | 1479581 |
| 1733355300 | 37.15 | 1.34 | 3.74 | 35.71 | 37.2 | 35.5 | 1381178 |
| 1733268900 | 35.81 | -0.29 | -0.80 | 35.835 | 36.07 | 35.2 | 1336038 |
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
