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 | -3.18 | -8.34864793909 | 38.09 | 38.66 | 34.8 | 536468 | 36.31995729 | CS |
| 4 | -6.33 | -15.3491755577 | 41.24 | 42.5 | 34.8 | 582914 | 39.56301699 | CS |
| 12 | -0.01 | -0.028636884307 | 34.92 | 42.5 | 33.74 | 582811 | 37.95452875 | CS |
| 26 | -2.13 | -5.7505399568 | 37.04 | 42.5 | 28.7 | 625869 | 35.93534456 | CS |
| 52 | -1.31 | -3.61678630591 | 36.22 | 42.5 | 26.75 | 703185 | 34.75335433 | CS |
| 156 | -14.03 | -28.6677564365 | 48.94 | 77.44 | 26.75 | 677372 | 42.96778426 | CS |
| 260 | 26.25 | 303.11778291 | 8.66 | 80.9465 | 5.61 | 711531 | 40.12813067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 34.91 | -0.12 | -0.34 | 34.97 | 34.99 | 33.9 | 912648 |
| 1741131600 | 35.03 | -0.86 | -2.40 | 35.75 | 35.97 | 34.8 | 934882 |
| 1741045200 | 35.89 | -1.13 | -3.05 | 36.77 | 37.23 | 35.48 | 419880 |
| 1740786000 | 37.02 | -0.11 | -0.30 | 37 | 37.06 | 35.73 | 576240 |
| 1740699600 | 37.13 | -1.05 | -2.75 | 38.57 | 38.57 | 37.1 | 394687 |
| 1740613200 | 38.18 | 0.37 | 0.98 | 38.09 | 38.66 | 38 | 356649 |
| 1740526800 | 37.81 | -0.29 | -0.76 | 38.22 | 38.35 | 37.49 | 431472 |
| 1740440400 | 38.1 | -0.63 | -1.63 | 38.96 | 39.03 | 37.945 | 339225 |
| 1740181200 | 38.73 | -0.99 | -2.49 | 40.05 | 40.5 | 38.56 | 358685 |
| 1740094800 | 39.72 | -0.22 | -0.55 | 39.89 | 40.01 | 39.18 | 691444 |
| 1740008400 | 39.94 | 0.31 | 0.78 | 39.21 | 40.05 | 39 | 519133 |
| 1739922000 | 39.63 | -0.21 | -0.53 | 39.83 | 40.44 | 39.42 | 521251 |
| 1739576400 | 39.84 | -0.86 | -2.11 | 40.72 | 40.96 | 39.6125 | 399948 |
| 1739490000 | 40.7 | 0.03 | 0.07 | 41.24 | 41.24 | 40.145 | 451684 |
| 1739403600 | 40.67 | -1.04 | -2.49 | 40.77 | 41.12 | 40.26 | 688972 |
| 1739317200 | 41.71 | 0.04 | 0.10 | 41.08 | 41.89 | 40.83 | 1080423 |
| 1739230800 | 41.67 | 0.58 | 1.41 | 41.19 | 41.92 | 40.72 | 1238770 |
| 1738971600 | 41.09 | -0.64 | -1.53 | 41.82 | 42.04 | 41.06 | 545321 |
| 1738885200 | 41.73 | -0.44 | -1.04 | 42.29 | 42.5 | 41.29 | 398724 |
| 1738798800 | 42.17 | 1.42 | 3.48 | 41.24 | 42.2 | 40.85 | 727976 |
| 1738712400 | 40.75 | 1.17 | 2.96 | 39.61 | 40.75 | 39.48 | 634365 |
| 1738626000 | 39.58 | -0.1 | -0.25 | 38.67 | 39.8 | 38.51 | 1126913 |
| 1738366800 | 39.68 | -0.5 | -1.24 | 40.88 | 41.21 | 39.35 | 1188048 |
| 1738280400 | 40.18 | 3.31 | 8.98 | 40 | 41.86 | 38.74 | 1593645 |
| 1738194000 | 36.87 | -0.39 | -1.05 | 37.2 | 38.2 | 36.54 | 1262996 |
| 1738107600 | 37.26 | 0.3 | 0.81 | 37.27 | 37.93 | 36.775 | 547719 |
| 1738021200 | 36.96 | -2.12 | -5.42 | 38.34 | 38.34 | 36.765 | 639249 |
| 1737762000 | 39.08 | 0.28 | 0.72 | 39.38 | 39.865 | 38.91 | 611201 |
| 1737675600 | 38.8 | 0 | 0.00 | 38.8 | 38.8 | 38.8 | 0 |
| 1737589200 | 38.8 | 0.88 | 2.32 | 38.12 | 40 | 38.12 | 586161 |
| 1737502800 | 37.92 | 0.01 | 0.03 | 38.23 | 38.54 | 37.8 | 409041 |
| 1737157200 | 37.91 | -0.06 | -0.16 | 38.92 | 38.92 | 37.465 | 233341 |
| 1737070800 | 37.97 | 0.45 | 1.20 | 37.39 | 38.23 | 37.09 | 296562 |
| 1736984400 | 37.52 | 0.6 | 1.63 | 37.66 | 38.025 | 37.32 | 231501 |
| 1736898000 | 36.92 | 0.61 | 1.68 | 36.63 | 37.35 | 36.31 | 378162 |
| 1736811600 | 36.31 | 0 | 0.00 | 35.69 | 36.435 | 35.31 | 359291 |
| 1736552400 | 36.31 | -1.86 | -4.87 | 37.3 | 37.46 | 36.042 | 430669 |
| 1736379600 | 38.17 | 1.85 | 5.09 | 36.07 | 38.66 | 35.695 | 742156 |
| 1736293200 | 36.32 | -0.31 | -0.85 | 36.88 | 36.88 | 35.71 | 377491 |
| 1736206800 | 36.63 | 0.89 | 2.49 | 36.41 | 36.82 | 35.79 | 538337 |
| 1735947600 | 35.74 | 1.84 | 5.43 | 34.07 | 36 | 34.07 | 780311 |
| 1735861200 | 33.9 | -0.97 | -2.78 | 35.38 | 35.41 | 33.74 | 507582 |
| 1735688400 | 34.87 | -0.02 | -0.06 | 35.21 | 35.35 | 34.44 | 403444 |
| 1735602000 | 34.89 | -0.06 | -0.17 | 34.44 | 35.09 | 34.13 | 375657 |
| 1735342800 | 34.95 | -0.68 | -1.91 | 35.25 | 35.445 | 34.3295 | 270074 |
| 1735256400 | 35.63 | 0.34 | 0.96 | 35.16 | 35.68 | 34.88 | 202817 |
| 1735077840 | 35.29 | 0.31 | 0.89 | 34.92 | 35.369 | 34.58 | 107333 |
| 1734997200 | 34.98 | -0.38 | -1.07 | 35.28 | 35.46 | 34.6581 | 298531 |
| 1734738000 | 35.36 | 0.69 | 1.99 | 34.01 | 36.02 | 34.01 | 1159000 |
| 1734651600 | 34.67 | 0.19 | 0.55 | 34.59 | 34.915 | 34.3 | 512133 |
| 1734565200 | 34.48 | -1.01 | -2.85 | 35.74 | 36.37 | 34.2 | 615261 |
| 1734478800 | 35.49 | -0.54 | -1.50 | 35.9 | 36.16 | 34.55 | 754095 |
| 1734392400 | 36.03 | 0.92 | 2.62 | 34.94 | 36.55 | 34.92 | 659345 |
| 1734133200 | 35.11 | -0.29 | -0.82 | 35.61 | 36 | 34.69 | 627748 |
| 1734046800 | 35.4 | 0.13 | 0.37 | 35.37 | 36.14 | 35.3 | 454248 |
| 1733960400 | 35.27 | 0.5 | 1.44 | 34.92 | 35.54 | 34.61 | 481983 |
| 1733874000 | 34.77 | -0.2 | -0.57 | 34.87 | 35.21 | 34.475 | 481587 |
| 1733787600 | 34.97 | 0.91 | 2.67 | 34.48 | 35.625 | 34.205 | 486192 |
| 1733528400 | 34.06 | 1.29 | 3.94 | 33.259999 | 34.32 | 32.9 | 588746 |
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
