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 | 0.85 | 2.53428741801 | 33.54 | 34.39 | 32.65 | 1943349 | 33.54172884 | CS |
| 4 | 2.22 | 6.90083929127 | 32.17 | 36.64 | 31.74 | 1837781 | 34.40147931 | CS |
| 12 | 1.6 | 4.87953644404 | 32.79 | 36.64 | 28.925 | 1755332 | 32.2222436 | CS |
| 26 | 6.72 | 24.2862305746 | 27.67 | 36.64 | 27.58 | 1642764 | 31.83851558 | CS |
| 52 | -1.1 | -3.09946463793 | 35.49 | 36.64 | 27.06 | 1852937 | 31.43235115 | CS |
| 156 | 1.09 | 3.27327327327 | 33.3 | 39.31 | 21.57 | 1581073 | 31.09523846 | CS |
| 260 | 1.93 | 5.94577942083 | 32.46 | 50.38 | 21.57 | 1364073 | 32.38164434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 34.39 | 0.57 | 1.69 | 33.7 | 34.83 | 33.009999 | 3571379 |
| 1741304100 | 33.82 | 0.43 | 1.29 | 33.32 | 34.27 | 33.02 | 3581418 |
| 1741217700 | 33.39 | 0.3 | 0.91 | 32.939999 | 33.6 | 32.64 | 1292579 |
| 1741131300 | 33.09 | -0.13 | -0.39 | 32.9 | 33.42 | 32.65 | 1263174 |
| 1741044900 | 33.22 | -0.48 | -1.42 | 33.7 | 33.83 | 32.939999 | 1689138 |
| 1740785700 | 33.7 | -0.08 | -0.24 | 33.76 | 33.77 | 33.14 | 1944114 |
| 1740699300 | 33.78 | -0.49 | -1.43 | 34.31 | 34.43 | 33.66 | 1307730 |
| 1740612900 | 34.27 | -0.53 | -1.52 | 34.67 | 35.14 | 34.05 | 2358565 |
| 1740526500 | 34.8 | -0.79 | -2.22 | 35.78 | 36 | 34.695 | 1637528 |
| 1740440100 | 35.59 | 0.33 | 0.94 | 35.15 | 36.1017 | 35.055 | 1928515 |
| 1740180900 | 35.26 | -0.31 | -0.87 | 35.65 | 35.68 | 34.94 | 1946637 |
| 1740094500 | 35.57 | 0.11 | 0.31 | 35.35 | 35.64 | 35.1 | 1021060 |
| 1740008100 | 35.46 | -0.44 | -1.21 | 35.69 | 35.71 | 35.2 | 1231397 |
| 1739921700 | 35.895 | -0.41 | -1.12 | 36.23 | 36.27 | 35.73 | 1518242 |
| 1739576100 | 36.3 | 1.19 | 3.39 | 36.09 | 36.64 | 35.875 | 3192945 |
| 1739489700 | 35.11 | 0.44 | 1.27 | 34.74 | 35.18 | 34.45 | 1396254 |
| 1739403300 | 34.67 | 0.98 | 2.91 | 33.57 | 34.76 | 33.409999 | 1604929 |
| 1739316900 | 33.69 | 0.32 | 0.96 | 33.259999 | 33.88 | 33.1505 | 1728209 |
| 1739230500 | 33.369999 | 0.65 | 1.99 | 32.92 | 33.68 | 32.82 | 1977992 |
| 1738971300 | 32.72 | 0.97 | 3.06 | 32.11 | 32.759999 | 31.74 | 2451623 |
| 1738884900 | 31.75 | -0.35 | -1.09 | 31.1 | 32.7 | 29.9135 | 4202618 |
| 1738798500 | 32.1 | -0.25 | -0.77 | 32.42 | 32.43 | 31.87 | 2198589 |
| 1738712100 | 32.35 | 0.45 | 1.41 | 31.9 | 32.36 | 31.66 | 1744143 |
| 1738625700 | 31.9 | 0.1 | 0.31 | 31.44 | 31.96 | 31.18 | 964229 |
| 1738366500 | 31.8 | -0.43 | -1.33 | 32.27 | 32.549999 | 31.34 | 2249904 |
| 1738280100 | 32.229999 | 0.75 | 2.38 | 31.8 | 32.6 | 31.79 | 1460029 |
| 1738193700 | 31.48 | -0.1 | -0.32 | 31.6 | 31.93 | 31.29 | 1519712 |
| 1738107300 | 31.58 | 0.38 | 1.22 | 30.99 | 31.585 | 30.89 | 1992323 |
| 1738020900 | 31.2 | 1.4 | 4.70 | 31 | 31.48 | 30.77 | 2798791 |
| 1737761700 | 29.8 | -0.43 | -1.42 | 30.1 | 30.1 | 29.79 | 1534281 |
| 1737675300 | 30.23 | 0 | 0.00 | 30.23 | 30.23 | 30.23 | 0 |
| 1737588900 | 30.23 | 0.21 | 0.70 | 30.09 | 30.37 | 29.89 | 895346 |
| 1737502500 | 30.02 | -0.22 | -0.73 | 30.52 | 30.52 | 29.99 | 1552180 |
| 1737156900 | 30.24 | 0.21 | 0.70 | 30.06 | 30.425 | 29.98 | 909010 |
| 1737070500 | 30.03 | 0.44 | 1.49 | 29.69 | 30.1 | 29.42 | 819458 |
| 1736984100 | 29.59 | -0.01 | -0.03 | 29.88 | 29.94 | 29.51 | 1383654 |
| 1736897700 | 29.6 | 0.04 | 0.14 | 29.67 | 29.94 | 29.29 | 1578220 |
| 1736811300 | 29.56 | 0.22 | 0.75 | 29.21 | 29.66 | 28.925 | 2059070 |
| 1736552100 | 29.34 | 0.04 | 0.14 | 29.05 | 29.845 | 28.725 | 4187666 |
| 1736379300 | 29.3 | -1.73 | -5.58 | 30.53 | 30.77 | 29.15 | 4401054 |
| 1736292900 | 31.03 | 0.01 | 0.03 | 31.36 | 31.48 | 30.53 | 1749388 |
| 1736206500 | 31.02 | 0 | 0.00 | 31 | 31.535 | 30.89 | 1185158 |
| 1735947300 | 31.02 | -0.28 | -0.89 | 31.41 | 31.41 | 30.76 | 1276225 |
| 1735860900 | 31.3 | 0.3 | 0.97 | 31.17 | 31.5399 | 31.03 | 2018070 |
| 1735688100 | 31 | 0.04 | 0.13 | 31.1 | 31.16 | 30.785 | 901000 |
| 1735601700 | 30.96 | -0.49 | -1.56 | 31.26 | 31.42 | 30.505 | 998033 |
| 1735342500 | 31.45 | 0.05 | 0.16 | 31.33 | 31.5585 | 31.16 | 543603 |
| 1735256100 | 31.4 | 0.33 | 1.06 | 31.05 | 31.53 | 30.77 | 616617 |
| 1735077840 | 31.07 | -0.01 | -0.03 | 31.08 | 31.59 | 30.93 | 374247 |
| 1734996900 | 31.08 | -0.08 | -0.26 | 31.05 | 31.25 | 30.7 | 1189715 |
| 1734737700 | 31.16 | 0.43 | 1.40 | 30.67 | 31.3 | 30.55 | 4096434 |
| 1734651300 | 30.73 | -0.54 | -1.73 | 31.36 | 31.695 | 30.68 | 1198364 |
| 1734564900 | 31.27 | -0.67 | -2.10 | 31.99 | 32.24 | 30.935 | 2423585 |
| 1734478500 | 31.94 | -0.67 | -2.05 | 32.31 | 32.765 | 31.91 | 1198687 |
| 1734392100 | 32.61 | 0.09 | 0.28 | 32.54 | 33.38 | 32.5 | 1634475 |
| 1734132900 | 32.52 | -0.22 | -0.67 | 32.71 | 32.79 | 32.17 | 1192813 |
| 1734046500 | 32.74 | 0.15 | 0.46 | 32.619999 | 33.119999 | 32.509999 | 1838771 |
| 1733960100 | 32.59 | 0.42 | 1.31 | 32.21 | 32.759999 | 31.81 | 3044474 |
| 1733873700 | 32.17 | 0.23 | 0.72 | 32.02 | 32.439999 | 31.75 | 3130681 |
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
