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 | -1.32 | -3.82497826717 | 34.51 | 34.62 | 33.3 | 64 | 34.00868339 | CS |
| 4 | -1.76 | -5.03576537911 | 34.95 | 35.94 | 33.3 | 93 | 34.98929745 | CS |
| 12 | -2.45 | -6.87429854097 | 35.64 | 36.87 | 31.73 | 240 | 34.60922057 | CS |
| 26 | -6.39 | -16.144517433 | 39.58 | 39.58 | 31.73 | 390 | 35.1607113 | CS |
| 52 | -0.01 | -0.0301204819277 | 33.2 | 40.78 | 31.43 | 827 | 37.67109536 | CS |
| 156 | 1.49 | 4.70031545741 | 31.7 | 46.52 | 26.73 | 2663 | 35.20394163 | CS |
| 260 | 1.49 | 4.70031545741 | 31.7 | 46.52 | 26.73 | 2663 | 35.20394163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738360800 | 33.189999 | -0.57 | -1.69 | 33.299999 | 33.299999 | 33.189999 | 140 |
| 1738274400 | 33.76 | -0.1 | -0.30 | 33.76 | 33.76 | 33.76 | 0 |
| 1738188000 | 33.86 | 0.28 | 0.83 | 33.88 | 33.88 | 33.86 | 100 |
| 1738101600 | 33.58 | -0.25 | -0.74 | 33.6 | 33.6 | 33.58 | 100 |
| 1738015200 | 33.83 | -0.79 | -2.28 | 33.83 | 33.83 | 33.83 | 19 |
| 1737756000 | 34.62 | -0.2 | -0.57 | 34.51 | 34.62 | 34.51 | 100 |
| 1737669600 | 34.82 | -0.42 | -1.19 | 34.82 | 34.82 | 34.82 | 0 |
| 1737583200 | 35.24 | 0 | 0.00 | 35.24 | 35.24 | 35.24 | 0 |
| 1737496800 | 35.24 | -0.7 | -1.95 | 35.27 | 35.27 | 34.85 | 400 |
| 1737410400 | 35.94 | 1.16 | 3.34 | 35.83 | 35.94 | 35.83 | 100 |
| 1737151200 | 34.78 | -0.01 | -0.03 | 34.78 | 34.78 | 34.78 | 88 |
| 1737064800 | 34.79 | -0.83 | -2.33 | 34.81 | 34.81 | 34.79 | 430 |
| 1736978400 | 35.62 | 0.28 | 0.79 | 35.6 | 35.62 | 35.6 | 100 |
| 1736892000 | 35.34 | 0.16 | 0.45 | 35.34 | 35.34 | 35.34 | 0 |
| 1736805600 | 35.18 | -0.59 | -1.65 | 35.19 | 35.19 | 35.18 | 100 |
| 1736546400 | 35.77 | 0.1 | 0.28 | 35.77 | 35.77 | 35.77 | 0 |
| 1736460000 | 35.67 | 0.06 | 0.17 | 35.67 | 35.67 | 35.67 | 0 |
| 1736373600 | 35.61 | -0.09 | -0.25 | 35.54 | 35.61 | 35.54 | 220 |
| 1736287200 | 35.7 | 0.35 | 0.99 | 35.7 | 35.7 | 35.7 | 0 |
| 1736200800 | 35.35 | 0.4 | 1.14 | 35.35 | 35.35 | 35.35 | 8 |
| 1735941600 | 34.95 | -0.18 | -0.51 | 34.95 | 34.95 | 34.95 | 0 |
| 1735855200 | 35.13 | 0.74 | 2.15 | 35.13 | 35.13 | 35.13 | 0 |
| 1735682400 | 34.39 | 0.36 | 1.06 | 34.01 | 34.39 | 33.99 | 1105 |
| 1735596000 | 34.03 | 0.79 | 2.38 | 34.03 | 34.03 | 34.03 | 0 |
| 1735336800 | 33.24 | 0.42 | 1.28 | 33.4 | 33.4 | 33.24 | 1140 |
| 1735077600 | 32.82 | 0 | 0.00 | 32.82 | 32.82 | 32.82 | 0 |
| 1734991200 | 32.82 | 0.86 | 2.69 | 32.68 | 32.82 | 32.68 | 100 |
| 1734732000 | 31.96 | 0.23 | 0.72 | 31.96 | 31.96 | 31.96 | 0 |
| 1734645600 | 31.73 | -0.08 | -0.25 | 31.78 | 31.78 | 31.73 | 100 |
| 1734559200 | 31.81 | -1.03 | -3.14 | 32 | 32 | 31.81 | 100 |
| 1734472800 | 32.84 | -0.37 | -1.11 | 32.84 | 32.84 | 32.84 | 125 |
| 1734386400 | 33.21 | -0.58 | -1.72 | 33.34 | 33.34 | 33.21 | 300 |
| 1734127200 | 33.79 | -0.26 | -0.76 | 33.79 | 33.79 | 33.79 | 0 |
| 1734040800 | 34.05 | -0.36 | -1.05 | 34.1 | 34.1 | 34.05 | 100 |
| 1733954400 | 34.41 | 0.6 | 1.77 | 34.34 | 34.41 | 34.34 | 110 |
| 1733868000 | 33.81 | -0.21 | -0.62 | 34.06 | 34.06 | 33.81 | 100 |
| 1733781600 | 34.02 | -0.01 | -0.03 | 34.02 | 34.02 | 34.02 | 0 |
| 1733522400 | 34.03 | -1.03 | -2.94 | 33.9 | 34.07 | 33.9 | 2000 |
| 1733436180 | 35.06 | 0.28 | 0.81 | 35.09 | 35.09 | 35.06 | 970 |
| 1733349600 | 34.78 | -0.59 | -1.67 | 34.64 | 34.78 | 34.64 | 1423 |
| 1733263200 | 35.37 | 0.1 | 0.28 | 35.37 | 35.37 | 35.37 | 0 |
| 1733176800 | 35.27 | -0.42 | -1.18 | 35.21 | 35.27 | 35.21 | 170 |
| 1732917600 | 35.69 | 0.18 | 0.51 | 35.65 | 35.69 | 35.65 | 100 |
| 1732831200 | 35.51 | 0.16 | 0.45 | 35.51 | 35.51 | 35.51 | 0 |
| 1732744800 | 35.35 | 0.15 | 0.43 | 35.34 | 35.35 | 35.34 | 220 |
| 1732658400 | 35.2 | -1.01 | -2.79 | 35.2 | 35.2 | 35.2 | 0 |
| 1732572000 | 36.21 | -0.63 | -1.71 | 36.43 | 36.43 | 36.21 | 579 |
| 1732312800 | 36.84 | -0.02 | -0.05 | 36.87 | 36.87 | 36.84 | 100 |
| 1732226460 | 36.86 | 0.87 | 2.42 | 36.86 | 36.86 | 36.86 | 0 |
| 1732140000 | 35.99 | 0.52 | 1.47 | 35.89 | 35.99 | 35.89 | 100 |
| 1732053600 | 35.47 | -0.22 | -0.62 | 35.47 | 35.47 | 35.47 | 0 |
| 1731967200 | 35.69 | 0.58 | 1.65 | 35.69 | 35.69 | 35.69 | 0 |
| 1731708000 | 35.11 | -0.5 | -1.40 | 35.11 | 35.11 | 35.11 | 0 |
| 1731621600 | 35.61 | 0.67 | 1.92 | 35.63 | 35.63 | 35.61 | 414 |
| 1731535200 | 34.94 | -0.02 | -0.06 | 34.91 | 34.94 | 34.91 | 100 |
| 1731448800 | 34.96 | -0.37 | -1.05 | 35.15 | 35.15 | 34.96 | 1129 |
| 1731362400 | 35.33 | -0.27 | -0.76 | 35.28 | 35.35 | 35.28 | 752 |
| 1731103200 | 35.6 | -0.47 | -1.30 | 35.64 | 35.64 | 35.6 | 100 |
| 1731016800 | 36.07 | 0.53 | 1.49 | 36.07 | 36.07 | 36.07 | 0 |
| 1730930400 | 35.54 | 0.56 | 1.60 | 34.73 | 35.55 | 34.73 | 813 |
| 1730844000 | 34.98 | 0.25 | 0.72 | 34.93 | 34.98 | 34.93 | 100 |
| 1730757600 | 34.73 | 0.89 | 2.63 | 34.73 | 34.73 | 34.73 | 0 |
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
