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 | -1.54 | -4.24593327819 | 36.27 | 36.775 | 34.33 | 566012 | 35.16755984 | CS |
| 4 | -3.865 | -10.0142505506 | 38.595 | 39.34 | 34.33 | 330303 | 36.56735586 | CS |
| 12 | -1.99 | -5.41938997821 | 36.72 | 39.89 | 34.33 | 294969 | 37.05120793 | CS |
| 26 | 0.8 | 2.35779546124 | 33.93 | 39.89 | 33.115 | 295141 | 36.48712327 | CS |
| 52 | 2.17 | 6.66461916462 | 32.56 | 39.89 | 30.3 | 283955 | 34.58813382 | CS |
| 156 | 1.61 | 4.86111111111 | 33.12 | 45.49 | 30.3 | 271674 | 35.48841848 | CS |
| 260 | -9.37 | -21.2471655329 | 44.1 | 50.5 | 24.49 | 282169 | 36.2099822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 34.73 | 0.24 | 0.70 | 34.33 | 34.78 | 34.33 | 118329 |
| 1734997200 | 34.49 | -0.59 | -1.68 | 35 | 35 | 34.38 | 436641 |
| 1734738000 | 35.08 | 0.27 | 0.78 | 34.46 | 35.49 | 34.45 | 1362394 |
| 1734651600 | 34.81 | -0.6 | -1.69 | 35.45 | 35.81 | 34.81 | 356438 |
| 1734565200 | 35.41 | -1.1 | -3.01 | 36.51 | 36.775 | 35.19 | 419833 |
| 1734478800 | 36.51 | 0.1 | 0.27 | 36.35 | 36.68 | 36.2239 | 325188 |
| 1734392400 | 36.41 | -0.74 | -1.99 | 37.06 | 37.22 | 36.26 | 480610 |
| 1734133200 | 37.15 | 0.33 | 0.90 | 37.01 | 37.22 | 36.8568 | 235411 |
| 1734046800 | 36.82 | -0.28 | -0.75 | 37.1 | 37.56 | 36.67 | 211965 |
| 1733960400 | 37.1 | -0.58 | -1.54 | 37.5 | 37.76 | 37.07 | 249492 |
| 1733874000 | 37.68 | 0.26 | 0.69 | 37.52 | 37.945 | 37.2095 | 183874 |
| 1733787600 | 37.42 | -0.31 | -0.82 | 37.76 | 38.055 | 37.39 | 251556 |
| 1733528400 | 37.73 | -0.19 | -0.50 | 37.91 | 38.105 | 37.45 | 164250 |
| 1733442000 | 37.92 | -0.17 | -0.45 | 37.94 | 38.09 | 37.8301 | 169910 |
| 1733355600 | 38.09 | -0.01 | -0.03 | 38.16 | 38.22 | 37.83 | 171948 |
| 1733269200 | 38.1 | 0 | 0.00 | 38.09 | 38.26 | 37.71 | 194994 |
| 1733182800 | 38.1 | -0.49 | -1.27 | 38.5 | 38.69 | 37.9444 | 333261 |
| 1732917840 | 38.59 | -0.11 | -0.28 | 38.88 | 39.15 | 38.49 | 209910 |
| 1732750800 | 38.7 | -0.21 | -0.54 | 39.14 | 39.34 | 38.69 | 282439 |
| 1732664400 | 38.91 | 0.48 | 1.25 | 38.43 | 38.97 | 38.43 | 352344 |
| 1732578000 | 38.43 | -0.44 | -1.13 | 38.85 | 39.395 | 38.43 | 351976 |
| 1732318800 | 38.87 | 0.17 | 0.44 | 38.84 | 39.15 | 38.59 | 269842 |
| 1732232400 | 38.7 | 0.33 | 0.86 | 38.24 | 38.78 | 38.15 | 237741 |
| 1732146000 | 38.37 | -0.2 | -0.52 | 38.36 | 38.445 | 38.08 | 155729 |
| 1732059600 | 38.57 | 0.52 | 1.37 | 38 | 38.61 | 37.9 | 154447 |
| 1731973200 | 38.05 | -0.15 | -0.39 | 38.19 | 38.267 | 37.6168 | 328129 |
| 1731714000 | 38.2 | 0.04 | 0.10 | 38.39 | 38.73 | 37.8 | 400986 |
| 1731627600 | 38.16 | -0.44 | -1.14 | 38.5 | 38.7699 | 37.84 | 332429 |
| 1731541200 | 38.6 | -0.73 | -1.86 | 39.43 | 39.7 | 38.59 | 284550 |
| 1731454800 | 39.33 | -0.11 | -0.28 | 39.34 | 39.89 | 39.2 | 300005 |
| 1731368400 | 39.44 | 0.16 | 0.41 | 39.3 | 39.46 | 38.6111 | 273839 |
| 1731109200 | 39.28 | 0.57 | 1.47 | 38.85 | 39.67 | 38.71 | 458820 |
| 1731022800 | 38.71 | 0.78 | 2.06 | 38.02 | 38.89 | 37.88 | 272928 |
| 1730936400 | 37.93 | -0.01 | -0.03 | 38.2 | 38.28 | 37.5201 | 450515 |
| 1730850000 | 37.94 | 0.19 | 0.50 | 37.72 | 37.96 | 37.47 | 212288 |
| 1730763600 | 37.75 | 0.45 | 1.21 | 37.41 | 38.36 | 37.39 | 201723 |
| 1730500800 | 37.3 | -0.9 | -2.36 | 38.45 | 38.59 | 37.28 | 219876 |
| 1730414400 | 38.2 | -0.8 | -2.05 | 39 | 39.6376 | 38.13 | 385511 |
| 1730328000 | 39 | 0.92 | 2.42 | 37.99 | 39.261 | 37.7904 | 419468 |
| 1730241600 | 38.08 | 2.14 | 5.95 | 35.94 | 38.09 | 35.91 | 555485 |
| 1730155200 | 35.94 | 0.46 | 1.30 | 35.68 | 36.15 | 35.655 | 244352 |
| 1729896000 | 35.48 | -0.31 | -0.87 | 35.84 | 36.01 | 35.46 | 318257 |
| 1729809600 | 35.79 | -0.15 | -0.42 | 35.94 | 36.134 | 35.695 | 184243 |
| 1729723200 | 35.94 | 0.09 | 0.25 | 35.63 | 35.97 | 35.59 | 214771 |
| 1729636800 | 35.85 | 0.21 | 0.59 | 35.6 | 36.085 | 35.53 | 196556 |
| 1729550400 | 35.64 | -0.47 | -1.30 | 36.12 | 36.35 | 35.59 | 196063 |
| 1729291200 | 36.11 | -0.15 | -0.41 | 36.36 | 36.48 | 36.05 | 226996 |
| 1729204800 | 36.26 | -0.23 | -0.63 | 36.31 | 36.65 | 36.15 | 241853 |
| 1729118400 | 36.49 | 0.65 | 1.81 | 36.01 | 36.63 | 35.84 | 429094 |
| 1729032000 | 35.84 | 0.23 | 0.65 | 35.7 | 36.0699 | 35.61 | 191988 |
| 1728945600 | 35.61 | 0.03 | 0.08 | 35.64 | 35.83 | 35.555 | 329170 |
| 1728686400 | 35.58 | 0.22 | 0.62 | 35.52 | 35.75 | 35.44 | 170330 |
| 1728600000 | 35.36 | -0.32 | -0.90 | 35.59 | 35.68 | 35.295 | 302870 |
| 1728513600 | 35.68 | -0.01 | -0.03 | 35.7 | 35.825 | 35.44 | 181684 |
| 1728427200 | 35.69 | -0.42 | -1.16 | 36.29 | 36.38 | 35.2501 | 309786 |
| 1728340800 | 36.11 | 0.27 | 0.75 | 35.83 | 36.17 | 35.7024 | 424219 |
| 1728081600 | 35.84 | -0.07 | -0.19 | 35.8 | 36 | 35.56 | 260965 |
| 1727995200 | 35.91 | -0.27 | -0.75 | 36.02 | 36.19 | 35.68 | 208209 |
| 1727908800 | 36.18 | -0.39 | -1.07 | 36.34 | 36.72 | 36.11 | 197543 |
| 1727822400 | 36.57 | -0.12 | -0.33 | 36.72 | 36.93 | 36.48 | 177877 |
| 1727736000 | 36.69 | 0.07 | 0.19 | 36.62 | 36.8 | 36.38 | 286479 |
| 1727476800 | 36.62 | 0.17 | 0.47 | 36.63 | 36.94 | 36.42 | 205827 |
| 1727390400 | 36.45 | -0.55 | -1.49 | 37 | 37.072 | 36.3608 | 301646 |
| 1727304000 | 37 | 0.12 | 0.33 | 36.94 | 37.225 | 36.815 | 292188 |
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
