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 | -2.82 | -7.54616002141 | 37.37 | 38.21 | 33.5901 | 4460711 | 35.47200682 | CS |
| 4 | -4.46 | -11.4329659062 | 39.01 | 40.0893 | 33.5901 | 3934536 | 37.41388792 | CS |
| 12 | 3.74 | 12.1389159364 | 30.81 | 40.0893 | 29.9 | 5291373 | 35.22305031 | CS |
| 26 | 7.37 | 27.1155261221 | 27.18 | 40.0893 | 25.1924 | 5800616 | 31.79604568 | CS |
| 52 | 18.41 | 114.064436183 | 16.14 | 40.0893 | 14.685 | 7852936 | 25.11870192 | CS |
| 156 | -7.74 | -18.3021991014 | 42.29 | 52.88 | 14.685 | 6362555 | 28.19238208 | CS |
| 260 | 4.78 | 16.0564326503 | 29.77 | 120 | 14.685 | 5388738 | 39.03009857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 34.55 | 0.09 | 0.26 | 34.34 | 35.11 | 33.5901 | 5258676 |
| 1740440400 | 34.46 | -0.66 | -1.88 | 35.32 | 35.4 | 33.61 | 5423100 |
| 1740181200 | 35.12 | -1.81 | -4.90 | 37.12 | 37.19 | 34.74 | 4884653 |
| 1740094800 | 36.93 | -0.65 | -1.73 | 37.47 | 38.21 | 36.72 | 3300974 |
| 1740008400 | 37.58 | -0.48 | -1.26 | 37.37 | 38.03 | 36.76 | 3436151 |
| 1739922000 | 38.06 | 0.38 | 1.01 | 37.89 | 39.09 | 37.49 | 5414028 |
| 1739576400 | 37.68 | -0.29 | -0.76 | 38.5 | 38.72 | 37.54 | 3034643 |
| 1739490000 | 37.97 | 0.42 | 1.12 | 38 | 38.05 | 37.34 | 3663048 |
| 1739403600 | 37.55 | 0.32 | 0.86 | 36.83 | 37.66 | 36.52 | 2844476 |
| 1739317200 | 37.23 | -0.53 | -1.40 | 37.6 | 38.24 | 36.9 | 2722090 |
| 1739230800 | 37.76 | 0.6 | 1.61 | 37.62 | 38.275 | 37.39 | 3233514 |
| 1738971600 | 37.16 | -1.52 | -3.93 | 37.93 | 38.88 | 37.06 | 4057806 |
| 1738885200 | 38.68 | 0.17 | 0.44 | 38.56 | 39.1 | 37.9 | 4504580 |
| 1738798800 | 38.51 | -0.11 | -0.28 | 38.25 | 38.53 | 37.55 | 3790245 |
| 1738712400 | 38.62 | 0.48 | 1.26 | 37.92 | 38.67 | 37.13 | 3957293 |
| 1738626000 | 38.14 | -0.84 | -2.15 | 37.75 | 38.87 | 37.2 | 5624260 |
| 1738366800 | 38.98 | -0.82 | -2.06 | 39.88 | 39.9564 | 38.935 | 3953171 |
| 1738280400 | 39.8 | 0.85 | 2.18 | 39.25 | 40.0893 | 39.235 | 3379714 |
| 1738194000 | 38.95 | 0.07 | 0.18 | 39.01 | 39.22 | 38.4 | 2708985 |
| 1738107600 | 38.88 | -0.09 | -0.23 | 39.2928 | 39.46 | 38.33 | 4019945 |
| 1738021200 | 38.97 | -0.3 | -0.76 | 38.15 | 39.62 | 37.985 | 3164534 |
| 1737762000 | 39.27 | 2.07 | 5.56 | 38.67 | 39.6024 | 38.4 | 5960392 |
| 1737675600 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
| 1737589200 | 37.2 | 0.02 | 0.05 | 37.4 | 37.7099 | 37.05 | 2433944 |
| 1737502800 | 37.18 | 0.17 | 0.46 | 37.35 | 37.38 | 35.84 | 5081248 |
| 1737157200 | 37.01 | -0.26 | -0.70 | 37.59 | 37.66 | 36.86 | 3594111 |
| 1737070800 | 37.27 | -0.12 | -0.32 | 37.11 | 37.59 | 36.55 | 4282275 |
| 1736984400 | 37.39 | 1.35 | 3.75 | 36.75 | 37.96 | 36.56 | 6001632 |
| 1736898000 | 36.04 | 0.16 | 0.45 | 36.555 | 37.03 | 35.74 | 4539233 |
| 1736811600 | 35.88 | -0.44 | -1.21 | 36.7 | 36.9316 | 35.73 | 6098633 |
| 1736552400 | 36.32 | 0.11 | 0.30 | 35.73 | 36.5394 | 35.55 | 5449449 |
| 1736379600 | 36.21 | 0.44 | 1.23 | 35.75 | 36.22 | 34.95 | 5886248 |
| 1736293200 | 35.77 | -1.3 | -3.51 | 36.78 | 36.85 | 35.26 | 9944720 |
| 1736206800 | 37.07 | 1.11 | 3.09 | 37.09 | 37.86 | 36.45 | 9244205 |
| 1735947600 | 35.96 | 2.09 | 6.17 | 34.87 | 36.1399 | 34.53 | 8501908 |
| 1735861200 | 33.87 | 0.38 | 1.13 | 33.75 | 33.959 | 33.009999 | 5441563 |
| 1735688400 | 33.49 | -0.72 | -2.10 | 34.22 | 34.45 | 33.46 | 2952121 |
| 1735602000 | 34.21 | 0.14 | 0.41 | 33.509999 | 34.44 | 33.3011 | 3490280 |
| 1735342800 | 34.07 | 0.04 | 0.12 | 34 | 34.75 | 33.549999 | 5448266 |
| 1735256400 | 34.03 | -0.98 | -2.80 | 34.97 | 35.5 | 33.97 | 4508115 |
| 1735077840 | 35.01 | 0.1 | 0.29 | 34.8 | 35.2 | 34.7 | 2305857 |
| 1734997200 | 34.91 | 1.19 | 3.53 | 33.66 | 34.94 | 33.35 | 4705571 |
| 1734738000 | 33.72 | 1.24 | 3.82 | 32.17 | 34.54 | 31.84 | 11038903 |
| 1734651600 | 32.479999 | 0.62 | 1.95 | 32.47 | 33.009999 | 31.6855 | 5186534 |
| 1734565200 | 31.86 | -1.75 | -5.21 | 33.61 | 33.96 | 31.675 | 4275172 |
| 1734478800 | 33.61 | 0.06 | 0.18 | 34.23 | 34.51 | 33.33 | 4467021 |
| 1734392400 | 33.549999 | 1.29 | 4.00 | 32.29 | 33.82 | 32.29 | 5707247 |
| 1734133200 | 32.259999 | 0.39 | 1.22 | 31.92 | 32.52 | 31.73 | 5077825 |
| 1734046800 | 31.87 | -0.67 | -2.06 | 31.6 | 32.97 | 31.56 | 16985485 |
| 1733960400 | 32.54 | 1.17 | 3.73 | 31.81 | 33.18 | 31.415 | 6207947 |
| 1733874000 | 31.37 | 0.48 | 1.55 | 31.13 | 32.28 | 31.0485 | 5026121 |
| 1733787600 | 30.89 | -0.69 | -2.18 | 31.56 | 31.83 | 30.72 | 4592093 |
| 1733528400 | 31.58 | 0.51 | 1.64 | 31.58 | 32.02 | 30.92 | 5444691 |
| 1733442000 | 31.07 | -2.4 | -7.17 | 32.78 | 33.07 | 31 | 9725383 |
| 1733355600 | 33.47 | -0.15 | -0.45 | 30.81 | 33.57 | 29.9 | 17242233 |
| 1733269200 | 33.62 | -0.01 | -0.03 | 33.33 | 34.17 | 32.88 | 8326679 |
| 1733182800 | 33.63 | 0.22 | 0.66 | 33.63 | 34.1 | 32.61 | 5279853 |
| 1732917840 | 33.409999 | 0.08 | 0.24 | 33.45 | 34.02 | 33.11 | 2281760 |
| 1732750800 | 33.33 | -0.72 | -2.11 | 34.04 | 34.17 | 33.284999 | 2976841 |
| 1732664400 | 34.05 | -0.57 | -1.65 | 34.45 | 34.96 | 33.93 | 3785648 |
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
