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 | 1.55 | 4.13443584956 | 37.49 | 39.13 | 37.345 | 519308 | 38.5505297 | CS |
| 4 | 0.41 | 1.06135128139 | 38.63 | 39.13 | 36.23 | 545172 | 37.60795176 | CS |
| 12 | 0.81 | 2.11875490453 | 38.23 | 39.575 | 36.23 | 483388 | 38.05129506 | CS |
| 26 | 1.42 | 3.77458798511 | 37.62 | 39.985 | 33.45 | 488310 | 37.34761828 | CS |
| 52 | 4.11 | 11.7663899227 | 34.93 | 39.985 | 31.91 | 517200 | 35.96087342 | CS |
| 156 | 0.23 | 0.592630765267 | 38.81 | 46.9 | 30.53 | 570319 | 38.79594693 | CS |
| 260 | -7.66 | -16.4025695931 | 46.7 | 53 | 30.53 | 520071 | 39.70365003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 39.04 | 0.52 | 1.35 | 38.42 | 39.13 | 38.36 | 377049 |
| 1732146000 | 38.52 | -0.25 | -0.64 | 38.77 | 38.935 | 38.3868 | 376559 |
| 1732059600 | 38.77 | 0.13 | 0.34 | 38.52 | 38.78 | 38.23 | 647161 |
| 1731973200 | 38.64 | 0.89 | 2.36 | 37.75 | 38.82 | 37.7344 | 704103 |
| 1731714000 | 37.75 | 0.56 | 1.51 | 37.5 | 37.87 | 37.345 | 452453 |
| 1731627600 | 37.19 | -0.28 | -0.75 | 37.645 | 37.645 | 37.07 | 461269 |
| 1731541200 | 37.47 | -0.21 | -0.56 | 37.9 | 38.01 | 37.38 | 424805 |
| 1731454800 | 37.68 | -0.25 | -0.66 | 37.99 | 38.32 | 37.57 | 845531 |
| 1731368400 | 37.93 | 0.61 | 1.63 | 37.44 | 38.3 | 37.44 | 602144 |
| 1731109200 | 37.32 | 0.77 | 2.11 | 36.825 | 37.5 | 36.74 | 622191 |
| 1731022800 | 36.55 | -0.87 | -2.32 | 37.095 | 37.33 | 36.506 | 1031622 |
| 1730936400 | 37.42 | 0.19 | 0.51 | 37.36 | 37.68 | 36.47 | 855597 |
| 1730850000 | 37.23 | 0.83 | 2.28 | 36.23 | 37.39 | 36.23 | 661121 |
| 1730763600 | 36.4 | -0.3 | -0.82 | 36.52 | 36.75 | 36.25 | 439768 |
| 1730500800 | 36.7 | -0.78 | -2.08 | 37.47 | 37.655 | 36.67 | 407559 |
| 1730414400 | 37.48 | -0.12 | -0.32 | 37.48 | 37.86 | 37.455 | 572584 |
| 1730328000 | 37.6 | -0.09 | -0.24 | 37.8 | 38.04 | 37.47 | 398733 |
| 1730241600 | 37.69 | -0.5 | -1.31 | 37.835 | 37.835 | 37.38 | 386139 |
| 1730155200 | 38.19 | 0.41 | 1.09 | 38.01 | 38.29 | 38.01 | 232026 |
| 1729896000 | 37.78 | -0.58 | -1.51 | 38.63 | 38.69 | 37.76 | 310460 |
| 1729809600 | 38.36 | -0.1 | -0.26 | 38.68 | 38.74 | 38.12 | 318488 |
| 1729723200 | 38.46 | -0.08 | -0.21 | 38.29 | 38.53 | 38.13 | 299411 |
| 1729636800 | 38.54 | 0.61 | 1.61 | 37.885 | 38.6122 | 37.885 | 382544 |
| 1729550400 | 37.93 | -0.05 | -0.13 | 38 | 38.285 | 37.625 | 345155 |
| 1729291200 | 37.98 | 0.09 | 0.24 | 37.94 | 38.14 | 37.69 | 296505 |
| 1729204800 | 37.89 | -0.64 | -1.66 | 38.55 | 38.595 | 37.87 | 423275 |
| 1729118400 | 38.53 | 0.23 | 0.60 | 38.54 | 38.6723 | 38.35 | 420805 |
| 1729032000 | 38.3 | 0.32 | 0.84 | 38.22 | 38.68 | 38.08 | 491744 |
| 1728945600 | 37.98 | 0.39 | 1.04 | 37.58 | 38 | 37.49 | 329598 |
| 1728686400 | 37.59 | 0.4 | 1.08 | 37.19 | 37.78 | 37.13 | 256201 |
| 1728600000 | 37.19 | -0.22 | -0.59 | 37.44 | 37.68 | 37.12 | 311830 |
| 1728513600 | 37.41 | 0.16 | 0.43 | 37.24 | 37.65 | 37.15 | 335598 |
| 1728427200 | 37.25 | 0.07 | 0.19 | 37.39 | 37.55 | 37.17 | 277444 |
| 1728340800 | 37.18 | -0.7 | -1.85 | 37.75 | 37.75 | 37.05 | 333501 |
| 1728081600 | 37.88 | 0.16 | 0.42 | 37.4721 | 37.91 | 37.4 | 348056 |
| 1727995200 | 37.72 | -0.31 | -0.82 | 38.05 | 38.05 | 37.71 | 278467 |
| 1727908800 | 38.03 | -0.62 | -1.60 | 38.355 | 38.51 | 37.93 | 417144 |
| 1727822400 | 38.65 | -0.1 | -0.26 | 38.76 | 38.95 | 38.49 | 352764 |
| 1727735520 | 38.75 | 0.03 | 0.08 | 38.5865 | 38.81 | 38.46 | 451944 |
| 1727476800 | 38.72 | 0.53 | 1.39 | 38.49 | 38.99 | 38.37 | 351739 |
| 1727390400 | 38.19 | -0.35 | -0.91 | 38.54 | 38.89 | 38.155 | 455393 |
| 1727304000 | 38.54 | 0.31 | 0.81 | 38.42 | 38.56 | 38.1 | 509606 |
| 1727217600 | 38.23 | -0.39 | -1.01 | 38.54 | 38.88 | 38.22 | 375251 |
| 1727131200 | 38.62 | 0.31 | 0.81 | 38.45 | 38.66 | 38.25 | 474176 |
| 1726872000 | 38.31 | -0.03 | -0.08 | 38.25 | 38.555 | 38.11 | 1179321 |
| 1726785600 | 38.34 | -0.36 | -0.93 | 38.7 | 38.74 | 38.09 | 390532 |
| 1726699200 | 38.7 | -0.11 | -0.28 | 38.77 | 39.26 | 38.63 | 415963 |
| 1726612800 | 38.81 | -0.16 | -0.41 | 39.1 | 39.44 | 38.78 | 396361 |
| 1726526400 | 38.97 | 0.43 | 1.12 | 38.77 | 39.04 | 38.59 | 612169 |
| 1726267200 | 38.54 | 0.91 | 2.42 | 37.97 | 38.54 | 37.85 | 458725 |
| 1726180800 | 37.63 | -0.17 | -0.45 | 37.74 | 37.99 | 37.58 | 533038 |
| 1726094400 | 37.8 | -0.83 | -2.15 | 38.39 | 38.43 | 37.66 | 602218 |
| 1726008000 | 38.63 | 0.35 | 0.91 | 38.48 | 38.8 | 38.325 | 383625 |
| 1725921600 | 38.28 | -0.13 | -0.34 | 38.38 | 38.38 | 38.07 | 437600 |
| 1725662400 | 38.41 | -0.54 | -1.39 | 39.13 | 39.13 | 38.39 | 963367 |
| 1725576000 | 38.95 | -0.19 | -0.49 | 39.39 | 39.575 | 38.93 | 580000 |
| 1725489600 | 39.14 | 0.06 | 0.15 | 39.12 | 39.41 | 38.93 | 412559 |
| 1725403200 | 39.08 | 0.44 | 1.14 | 38.705 | 39.1 | 38.39 | 691671 |
| 1725057600 | 38.64 | 0.51 | 1.34 | 38.23 | 38.66 | 38.14 | 587955 |
| 1724971200 | 38.13 | -0.25 | -0.65 | 38.48 | 38.48 | 38.045 | 324176 |
| 1724884800 | 38.38 | 0.13 | 0.34 | 38.26 | 38.56 | 38.09 | 332179 |
| 1724798400 | 38.25 | -0.85 | -2.17 | 38.53 | 38.71 | 38.08 | 404904 |
| 1724712000 | 39.1 | 0.2 | 0.51 | 39.19 | 39.43 | 38.98 | 285524 |
| 1724452800 | 38.9 | 0.51 | 1.33 | 38.48 | 38.99 | 38.28 | 354001 |
| 1724366400 | 38.39 | -0.58 | -1.49 | 38.49 | 38.58 | 38.11 | 318772 |
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
