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 | 2.5999 | 6.95160427807 | 37.4 | 39.9999 | 36.79 | 778967 | 37.9430493 | DR |
| 4 | 3.7799 | 10.4359469906 | 36.22 | 39.9999 | 35.66 | 686307 | 37.20321678 | DR |
| 12 | 5.6299 | 16.3802734943 | 34.37 | 40.34 | 33.06 | 1029129 | 37.06406434 | DR |
| 26 | 9.7899 | 32.4061569017 | 30.21 | 40.34 | 26.04 | 1341381 | 34.02099105 | DR |
| 52 | 22.6699 | 130.813040969 | 17.33 | 40.34 | 16.89 | 1521693 | 29.03228482 | DR |
| 156 | 24.4999 | 158.063870968 | 15.5 | 40.34 | 7.91 | 1644589 | 17.77484328 | DR |
| 260 | 20.9399 | 109.863064008 | 19.06 | 40.34 | 3.96 | 2160930 | 13.40350593 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070800 | 39.73 | 1.24 | 3.22 | 39.07 | 39.73 | 38.95 | 2194818 |
| 1736984400 | 38.49 | 0.72 | 1.91 | 38.86 | 38.91 | 38.135 | 1273892 |
| 1736898000 | 37.77 | 0.51 | 1.37 | 37.21 | 38 | 36.79 | 582651 |
| 1736811600 | 37.26 | -0.4 | -1.06 | 37.61 | 37.93 | 36.97 | 598695 |
| 1736552400 | 37.66 | 0.02 | 0.05 | 37.23 | 37.68 | 36.9046 | 642182 |
| 1736379600 | 37.64 | -0.31 | -0.82 | 37.6 | 38.12 | 37.55 | 678043 |
| 1736293200 | 37.95 | 0.74 | 1.99 | 38.0634 | 38.437 | 37.67 | 895008 |
| 1736206800 | 37.21 | 0.1 | 0.27 | 37.17 | 37.25 | 36.79 | 553133 |
| 1735947600 | 37.11 | -0.78 | -2.06 | 37.5308 | 37.785 | 36.9626 | 571300 |
| 1735861200 | 37.89 | 1.21 | 3.30 | 36.7 | 37.92 | 36.69 | 895951 |
| 1735688400 | 36.68 | 0.28 | 0.77 | 36.42 | 36.96 | 36.28 | 637648 |
| 1735602000 | 36.4 | -0.05 | -0.14 | 36.35 | 36.62 | 35.95 | 468710 |
| 1735342800 | 36.45 | 0.05 | 0.14 | 36.345 | 36.63 | 36.04 | 435959 |
| 1735256400 | 36.4 | -0.18 | -0.49 | 35.99 | 36.56 | 35.82 | 699529 |
| 1735077840 | 36.58 | 0.46 | 1.27 | 36.21 | 36.58 | 36.15 | 169120 |
| 1734997200 | 36.12 | 0.02 | 0.06 | 35.87 | 36.2081 | 35.66 | 486869 |
| 1734738000 | 36.1 | -0.48 | -1.31 | 36.19 | 36.66 | 35.99 | 807035 |
| 1734651600 | 36.58 | 1.55 | 4.42 | 36.22 | 36.64 | 35.968 | 1083086 |
| 1734565200 | 35.03 | -2.05 | -5.53 | 36.445 | 36.52 | 34.88 | 1428719 |
| 1734478800 | 37.08 | 0.67 | 1.84 | 36.94 | 37.65 | 36.515 | 886003 |
| 1734392400 | 36.41 | -0.1 | -0.27 | 36.57 | 37.06 | 36.22 | 780667 |
| 1734133200 | 36.51 | -0.24 | -0.65 | 36.88 | 37.1 | 36.355 | 578185 |
| 1734046800 | 36.75 | -1.36 | -3.57 | 37.86 | 37.98 | 36.615 | 947963 |
| 1733960400 | 38.11 | 0.96 | 2.58 | 37.76 | 38.52 | 37.3314 | 1047738 |
| 1733874000 | 37.15 | 0.15 | 0.41 | 37.6999 | 37.6999 | 36.85 | 748718 |
| 1733787600 | 37 | -0.84 | -2.22 | 37.97 | 38.4496 | 37 | 879882 |
| 1733528400 | 37.84 | 0.34 | 0.91 | 37.135 | 37.97 | 37.01 | 1022891 |
| 1733442000 | 37.5 | 0.39 | 1.05 | 37.82 | 38 | 37.4 | 590880 |
| 1733355600 | 37.11 | 0.06 | 0.16 | 36.57 | 37.2 | 36.57 | 1000694 |
| 1733269200 | 37.05 | -0.95 | -2.50 | 37.81 | 37.88 | 36.9304 | 876361 |
| 1733182800 | 38 | -0.23 | -0.60 | 38.57 | 38.7 | 37.93 | 879876 |
| 1732917840 | 38.23 | 0.03 | 0.08 | 37.61 | 38.5157 | 37.55 | 747128 |
| 1732750800 | 38.2 | -1.8 | -4.50 | 39.92 | 39.92 | 38.17 | 1430076 |
| 1732664400 | 40 | 1.09 | 2.80 | 39.3099 | 40.34 | 39.3 | 2304054 |
| 1732578000 | 38.91 | -0.09 | -0.23 | 39.1 | 39.13 | 38.14 | 1053374 |
| 1732318800 | 39 | 0.18 | 0.46 | 38.95 | 39.175 | 38.37 | 1030396 |
| 1732232400 | 38.82 | 1.32 | 3.52 | 37.79 | 38.99 | 37.7 | 1016086 |
| 1732146000 | 37.5 | -0.19 | -0.50 | 38.09 | 38.09 | 37.19 | 597609 |
| 1732059600 | 37.69 | -1.12 | -2.89 | 36.865 | 37.77 | 36.33 | 1968952 |
| 1731973200 | 38.81 | 0.89 | 2.35 | 38.185 | 38.84 | 37.8565 | 1088914 |
| 1731714000 | 37.92 | -0.28 | -0.73 | 37.91 | 38.1736 | 37.61 | 493230 |
| 1731627600 | 38.2 | -0.98 | -2.50 | 38.91 | 39.17 | 38.06 | 1254817 |
| 1731541200 | 39.18 | 1.62 | 4.31 | 39.23 | 39.4638 | 38.71 | 1657374 |
| 1731454800 | 37.56 | -1.27 | -3.27 | 38.02 | 38.32 | 36.83 | 1428651 |
| 1731368400 | 38.83 | 1.4 | 3.74 | 38 | 38.9 | 37.6326 | 1984720 |
| 1731109200 | 37.43 | 2.25 | 6.40 | 36.35 | 38.47 | 36.24 | 3709734 |
| 1731022800 | 35.18 | -0.38 | -1.07 | 35.235 | 35.62 | 35.01 | 961458 |
| 1730936400 | 35.56 | 1.34 | 3.92 | 34.42 | 35.68 | 34.2 | 1069041 |
| 1730850000 | 34.22 | 0.36 | 1.06 | 33.415 | 34.28 | 33.415 | 895060 |
| 1730763600 | 33.86 | 0.65 | 1.96 | 34.02 | 34.36 | 33.84 | 1008095 |
| 1730500800 | 33.21 | -0.31 | -0.92 | 33.47 | 33.509999 | 33.06 | 1186667 |
| 1730414400 | 33.52 | -0.67 | -1.96 | 34.3 | 34.67 | 33.47 | 700650 |
| 1730328000 | 34.19 | -0.52 | -1.50 | 34.48 | 35.02 | 34.03 | 1235073 |
| 1730241600 | 34.71 | 0.32 | 0.93 | 34.74 | 35.19 | 34.485 | 1051394 |
| 1730155200 | 34.39 | -0.47 | -1.35 | 35.17 | 35.25 | 34.37 | 1349056 |
| 1729896000 | 34.86 | -0.06 | -0.17 | 34.98 | 35.59 | 34.77 | 1015174 |
| 1729809600 | 34.92 | 0.13 | 0.37 | 34.37 | 35.21 | 34.37 | 951409 |
| 1729723200 | 34.79 | -0.24 | -0.69 | 34.58 | 35.16 | 34.58 | 761344 |
| 1729636800 | 35.03 | -0.29 | -0.82 | 35.03 | 35.19 | 34.1503 | 1199689 |
| 1729550400 | 35.32 | 1.46 | 4.31 | 34.01 | 35.34 | 33.99 | 1858708 |
| 1729291200 | 33.86 | -0.44 | -1.28 | 34.395 | 34.48 | 33.75 | 901265 |
| 1729204800 | 34.3 | -0.22 | -0.64 | 34.16 | 34.37 | 33.99 | 980216 |
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
