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 | -2.65 | -7.05350013308 | 37.57 | 37.64 | 33.65 | 50283 | 35.61656157 | CS |
| 4 | -3.31 | -8.6581218938 | 38.23 | 40.25 | 33.65 | 40514 | 37.87920586 | CS |
| 12 | 2.27 | 6.95252679939 | 32.65 | 40.25 | 31.6 | 42981 | 35.980186 | CS |
| 26 | 8.09 | 30.1528140142 | 26.83 | 40.25 | 26.47 | 52387 | 33.01163269 | CS |
| 52 | 4.85 | 16.1290322581 | 30.07 | 40.25 | 26.11 | 52800 | 30.84587275 | CS |
| 156 | -8.33 | -19.2601156069 | 43.25 | 52.8785 | 22.95 | 54412 | 31.9350617 | CS |
| 260 | -1.12 | -3.1076581576 | 36.04 | 52.8785 | 11.29 | 62884 | 30.44760383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 34.92 | 0.79 | 2.31 | 34.25 | 35.06 | 33.2 | 47587 |
| 1734651600 | 34.13 | -0.26 | -0.76 | 33.65 | 35.4464 | 33.65 | 67578 |
| 1734565200 | 34.39 | -1.84 | -5.08 | 36.28 | 36.45 | 34.31 | 41167 |
| 1734478800 | 36.23 | -0.63 | -1.71 | 36.6 | 36.9597 | 35.81 | 45204 |
| 1734392400 | 36.86 | -0.04 | -0.11 | 36.82 | 37 | 36.4501 | 46687 |
| 1734133200 | 36.9 | -0.72 | -1.91 | 37.57 | 37.64 | 36.4849 | 50778 |
| 1734046800 | 37.62 | -0.93 | -2.41 | 37.82 | 37.875 | 37.36 | 46997 |
| 1733960400 | 38.55 | -0.37 | -0.95 | 38.98 | 39.123 | 38.41 | 37764 |
| 1733874000 | 38.92 | -0.12 | -0.31 | 39.03 | 39.35 | 38.678 | 36142 |
| 1733787600 | 39.04 | -0.21 | -0.54 | 39.33 | 39.33 | 38.7001 | 28022 |
| 1733528400 | 39.25 | 0.1 | 0.26 | 39.34 | 39.35 | 38.72 | 22353 |
| 1733442000 | 39.15 | 0.26 | 0.67 | 40.25 | 40.25 | 38.94 | 24970 |
| 1733355600 | 38.89 | -0.32 | -0.82 | 39.22 | 39.285 | 38.2836 | 39925 |
| 1733269200 | 39.21 | 0.01 | 0.03 | 39.38 | 39.4582 | 39.0701 | 35675 |
| 1733182800 | 39.2 | -0.2 | -0.51 | 39.43 | 39.44 | 39 | 29434 |
| 1732917840 | 39.4 | 0.12 | 0.31 | 39.5 | 39.5 | 39.0593 | 11264 |
| 1732750800 | 39.28 | 0.01 | 0.03 | 39.36 | 39.56 | 39.12 | 42179 |
| 1732664400 | 39.27 | -0.18 | -0.46 | 39.42 | 39.45 | 39 | 38046 |
| 1732578000 | 39.45 | 0.5 | 1.28 | 39 | 39.87 | 38.5701 | 65753 |
| 1732318800 | 38.95 | 0.72 | 1.88 | 38.23 | 39.28 | 38.1 | 59836 |
| 1732232400 | 38.23 | 0.51 | 1.35 | 37.81 | 38.34 | 37.5101 | 32111 |
| 1732146000 | 37.72 | 0.09 | 0.24 | 37.63 | 37.8099 | 37.38 | 31398 |
| 1732059600 | 37.63 | -0.11 | -0.29 | 37.72 | 37.79 | 37.3958 | 35732 |
| 1731973200 | 37.74 | 0.1 | 0.27 | 37.64 | 38 | 37.6367 | 32152 |
| 1731714000 | 37.64 | 0.05 | 0.13 | 37.59 | 37.78 | 37.382 | 30449 |
| 1731627600 | 37.59 | -0.54 | -1.42 | 38.41 | 38.99 | 37.28 | 70375 |
| 1731541200 | 38.13 | 0.13 | 0.34 | 38.02 | 39.08 | 37.985 | 89119 |
| 1731454800 | 38 | 0.15 | 0.40 | 37.94 | 38.85 | 37.72 | 45237 |
| 1731368400 | 37.85 | 0.75 | 2.02 | 37.2 | 38.427 | 37.17 | 51320 |
| 1731109200 | 37.1 | 0.39 | 1.06 | 36.7 | 37.11 | 36.52 | 40189 |
| 1731022800 | 36.71 | -0.47 | -1.26 | 37.01 | 37.1799 | 36.31 | 100368 |
| 1730936400 | 37.18 | 2.9 | 8.46 | 35.88 | 37.47 | 35.88 | 166833 |
| 1730850000 | 34.28 | 0.5 | 1.48 | 33.86 | 34.46 | 33.8246 | 26552 |
| 1730763600 | 33.78 | -0.33 | -0.97 | 34.14 | 34.2 | 33.5 | 36894 |
| 1730500800 | 34.11 | -0.04 | -0.12 | 34.23 | 34.47 | 33.8 | 32294 |
| 1730414400 | 34.15 | 0.01 | 0.03 | 34.19 | 34.4558 | 33.85 | 38081 |
| 1730328000 | 34.14 | 0.24 | 0.71 | 33.71 | 34.48 | 33.71 | 35884 |
| 1730241600 | 33.9 | -0.19 | -0.56 | 34.18 | 34.4146 | 33.88 | 23439 |
| 1730155200 | 34.09 | 0.71 | 2.13 | 33.46 | 34.2399 | 33.4063 | 32466 |
| 1729896000 | 33.38 | -0.35 | -1.04 | 33.73 | 33.75 | 33.259999 | 29652 |
| 1729809600 | 33.73 | -0.13 | -0.38 | 33.94 | 33.94 | 33.465 | 28249 |
| 1729723200 | 33.86 | -0.35 | -1.02 | 34.26 | 34.525841 | 33.369999 | 43071 |
| 1729636800 | 34.21 | -0.1 | -0.29 | 34.27 | 34.285 | 34.07 | 34467 |
| 1729550400 | 34.31 | -0.41 | -1.18 | 34.75 | 34.76 | 34.1 | 57887 |
| 1729291200 | 34.72 | 0.07 | 0.20 | 34.83 | 34.83 | 34.3343 | 25533 |
| 1729204800 | 34.65 | 0.09 | 0.27 | 34.55 | 34.85 | 34.1825 | 33206 |
| 1729118400 | 34.5575 | 0.39 | 1.13 | 34.38 | 34.72 | 34.08 | 47893 |
| 1729032000 | 34.17 | 0.59 | 1.76 | 33.88 | 34.6563 | 33.6 | 72374 |
| 1728945600 | 33.58 | 0.48 | 1.45 | 33.22 | 33.6 | 32.88 | 27182 |
| 1728686400 | 33.1 | 0.41 | 1.25 | 32.71 | 33.299999 | 32.5919 | 42955 |
| 1728600000 | 32.689999 | 0.11 | 0.34 | 32.58 | 32.75 | 32.25 | 25993 |
| 1728513600 | 32.58 | 0.4 | 1.24 | 32.25 | 32.7548 | 32.24 | 27941 |
| 1728427200 | 32.18 | 0.02 | 0.06 | 32.119999 | 32.24 | 32.0501 | 29927 |
| 1728340800 | 32.159999 | -0.03 | -0.09 | 32.27 | 32.27 | 32 | 23406 |
| 1728081600 | 32.189999 | 0.37 | 1.16 | 32 | 32.259999 | 31.985 | 31234 |
| 1727995200 | 31.82 | -0.36 | -1.12 | 31.95 | 32.159999 | 31.6 | 31600 |
| 1727908800 | 32.18 | -0.43 | -1.32 | 32.689999 | 32.88 | 32.11 | 32146 |
| 1727822400 | 32.61 | -0.55 | -1.66 | 33.159999 | 33.159999 | 32.4 | 31987 |
| 1727736000 | 33.159999 | 0.61 | 1.87 | 32.89 | 33.22 | 32.625 | 98333 |
| 1727476800 | 32.549999 | 0.29 | 0.90 | 32.65 | 32.75 | 32.0001 | 40201 |
| 1727390400 | 32.259999 | 0.08 | 0.25 | 32.439999 | 32.439999 | 32.18 | 21665 |
| 1727304000 | 32.18 | -0.99 | -2.98 | 33.159999 | 33.159999 | 32.0101 | 46814 |
| 1727217600 | 33.17 | 0.16 | 0.48 | 33.17 | 33.27 | 32.85 | 39015 |
| 1727131200 | 33.009999 | 0.15 | 0.46 | 32.96 | 33.189999 | 32.479799 | 53598 |
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
