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 | -4.3 | -11.8522601985 | 36.28 | 37.05 | 30.4 | 823515 | 33.83996784 | CS |
| 4 | -3.99 | -11.0925771476 | 35.97 | 39.8 | 30.4 | 572793 | 35.91840022 | CS |
| 12 | 2.89 | 9.93468545892 | 29.09 | 39.8 | 28.5 | 396617 | 34.78071637 | CS |
| 26 | 6.84 | 27.2076372315 | 25.14 | 39.8 | 22.33 | 409022 | 30.28847406 | CS |
| 52 | 12.48 | 64 | 19.5 | 39.8 | 18.13 | 350717 | 26.92689325 | CS |
| 156 | 12.48 | 64 | 19.5 | 39.8 | 18.13 | 350717 | 26.92689325 | CS |
| 260 | 12.48 | 64 | 19.5 | 39.8 | 18.13 | 350717 | 26.92689325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 31.98 | 0.23 | 0.72 | 32.07 | 32.299999 | 31.33 | 583081 |
| 1741732500 | 31.75 | -0.02 | -0.06 | 32.1807 | 32.74 | 31.0901 | 569811 |
| 1741646100 | 31.77 | -4.61 | -12.67 | 34.7034 | 35.31 | 30.4 | 1124709 |
| 1741390500 | 36.38 | 0.11 | 0.30 | 37.05 | 37.05 | 33 | 1202855 |
| 1741304100 | 36.27 | 0.04 | 0.11 | 36.28 | 36.59 | 34.5353 | 637119 |
| 1741217700 | 36.23 | 0.97 | 2.75 | 35.5816 | 36.4348 | 34.71 | 280352 |
| 1741131300 | 35.26 | -0.9 | -2.49 | 35.13 | 35.9811 | 34.39 | 615257 |
| 1741044900 | 36.16 | -0.48 | -1.31 | 37.3 | 38.0175 | 35.89 | 385668 |
| 1740785700 | 36.64 | -0.21 | -0.57 | 37.6683 | 37.6683 | 34.5 | 402799 |
| 1740699300 | 36.85 | -0.41 | -1.10 | 37.4 | 38.4762 | 36.78 | 250550 |
| 1740612900 | 37.26 | 1.27 | 3.53 | 37.072 | 37.93 | 36.27 | 248968 |
| 1740526500 | 35.99 | -0.25 | -0.69 | 36.28 | 36.31 | 34.42 | 567713 |
| 1740440100 | 36.24 | -0.79 | -2.13 | 37.29 | 38.35 | 35.26 | 517183 |
| 1740180900 | 37.03 | -1.78 | -4.59 | 39.31 | 39.31 | 37.03 | 493722 |
| 1740094500 | 38.81 | -0.77 | -1.93 | 39.26 | 39.5 | 37.8 | 773126 |
| 1740008100 | 39.575 | 1.63 | 4.30 | 38.94 | 39.8 | 38.36 | 971671 |
| 1739921700 | 37.945 | 1.71 | 4.70 | 36.9748 | 38 | 36.81 | 684983 |
| 1739576100 | 36.24 | 0.63 | 1.77 | 35.83 | 36.315 | 35.37 | 268045 |
| 1739489700 | 35.61 | 0.06 | 0.17 | 35.97 | 36.26 | 34.8 | 305459 |
| 1739403300 | 35.55 | 0.34 | 0.97 | 34.44 | 36.09 | 34.3571 | 238348 |
| 1739316900 | 35.21 | -0.74 | -2.06 | 35.8386 | 36.09 | 34.83 | 216348 |
| 1739230500 | 35.95 | -0.77 | -2.10 | 37.35 | 37.42 | 35.87 | 244730 |
| 1738971300 | 36.72 | 0.17 | 0.47 | 36.75 | 36.94 | 36 | 182612 |
| 1738884900 | 36.55 | 0.6 | 1.67 | 36.21 | 36.855 | 35.905 | 256588 |
| 1738798500 | 35.95 | 0.59 | 1.67 | 35.43 | 36 | 35.01 | 419112 |
| 1738712100 | 35.36 | -0.44 | -1.23 | 36.17 | 36.59 | 35.32 | 241804 |
| 1738625700 | 35.8 | 0.11 | 0.31 | 35.01 | 36.18 | 35.01 | 234209 |
| 1738366500 | 35.69 | -0.18 | -0.50 | 35.95 | 36.9218 | 35.41 | 380910 |
| 1738280100 | 35.87 | 0.17 | 0.48 | 36 | 36.7953 | 35.67 | 309211 |
| 1738193700 | 35.7 | 0.4 | 1.13 | 35.52 | 36.47 | 35.3 | 362000 |
| 1738107300 | 35.3 | 0.41 | 1.18 | 34.64 | 35.9 | 34.61 | 265088 |
| 1738020900 | 34.89 | -0.98 | -2.73 | 36 | 36 | 34.37 | 273147 |
| 1737761700 | 35.87 | 1.37 | 3.97 | 35.23 | 35.955 | 35 | 282246 |
| 1737675300 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1737588900 | 34.5 | -0.25 | -0.72 | 34.86 | 35.2 | 34.42 | 396867 |
| 1737502500 | 34.75 | 1 | 2.96 | 34.6727 | 35.08 | 34.18 | 404092 |
| 1737156900 | 33.75 | 0.45 | 1.35 | 33.46 | 33.76 | 32.81 | 229189 |
| 1737070500 | 33.299999 | 0.46 | 1.40 | 32.83 | 33.458199 | 32.38 | 214118 |
| 1736984100 | 32.84 | 0.31 | 0.95 | 33.24 | 33.33 | 32.54 | 415945 |
| 1736897700 | 32.53 | 1.2 | 3.83 | 31.52 | 32.53 | 31.34 | 225419 |
| 1736811300 | 31.33 | 0.05 | 0.16 | 31.56 | 32.14 | 30.5 | 291193 |
| 1736552100 | 31.28 | -1.26 | -3.87 | 32.119999 | 32.119999 | 30.84 | 287602 |
| 1736379300 | 32.54 | 0.23 | 0.71 | 31.755 | 32.805999 | 31.61 | 203209 |
| 1736292900 | 32.31 | -0.21 | -0.65 | 32.61 | 33.5 | 31.74 | 410449 |
| 1736206500 | 32.52 | -1.01 | -3.01 | 33.515 | 33.99 | 32.45 | 413729 |
| 1735947300 | 33.53 | 1.01 | 3.11 | 32.655 | 33.68 | 32.655 | 534491 |
| 1735860900 | 32.52 | 1.35 | 4.33 | 31.6 | 33.159999 | 31.6 | 627568 |
| 1735688100 | 31.17 | -0.44 | -1.39 | 31.79 | 32.009999 | 31.05 | 210356 |
| 1735601700 | 31.61 | -0.33 | -1.03 | 31.64 | 32.119999 | 31.01 | 222286 |
| 1735342500 | 31.94 | -0.39 | -1.21 | 31.945 | 32.06 | 31.34 | 218662 |
| 1735256100 | 32.33 | 0.95 | 3.03 | 31.21 | 32.33 | 31.21 | 297457 |
| 1735077840 | 31.38 | 0.3 | 0.97 | 31.19 | 31.49 | 30.87 | 119282 |
| 1734996900 | 31.08 | 0.9 | 2.98 | 30.84 | 31.08 | 29.835 | 235561 |
| 1734737700 | 30.18 | 1.38 | 4.79 | 28.825 | 30.47 | 28.815 | 351352 |
| 1734651300 | 28.8 | -0.35 | -1.20 | 29.09 | 30.1799 | 28.5 | 319041 |
| 1734564900 | 29.15 | -0.37 | -1.25 | 29.3 | 30.42 | 28.98 | 433616 |
| 1734478500 | 29.52 | -1.22 | -3.97 | 30.72 | 30.76 | 29.36 | 266774 |
| 1734392100 | 30.74 | 0.13 | 0.42 | 30.64 | 31.14 | 30.32 | 258140 |
| 1734132900 | 30.61 | -0.29 | -0.94 | 31.035 | 31.035 | 30.4801 | 150301 |
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
