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 | -1.4695 | -4.38394988067 | 33.52 | 34.075 | 31.62 | 1129755 | 32.53914139 | CS |
| 4 | -1.9795 | -5.81692624155 | 34.03 | 36.035 | 31.62 | 972349 | 34.09086153 | CS |
| 12 | -2.8295 | -8.11209862385 | 34.88 | 36.035 | 31.5 | 1066743 | 34.14975837 | CS |
| 26 | 1.6005 | 5.25615763547 | 30.45 | 37.86 | 30.245 | 968950 | 34.20995249 | CS |
| 52 | 3.7205 | 13.1327214966 | 28.33 | 37.86 | 26.11 | 1039461 | 32.00198859 | CS |
| 156 | 11.9705 | 59.6140438247 | 20.08 | 37.86 | 17.835 | 1398704 | 24.89606034 | CS |
| 260 | 6.6105 | 25.9846698113 | 25.44 | 37.86 | 9.53 | 1521044 | 22.29135479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 32.049999 | 0.32 | 1.01 | 31.6 | 32.4 | 31.59 | 4439014 |
| 1734651600 | 31.73 | 0 | 0.00 | 32.1 | 32.509999 | 31.71 | 1301006 |
| 1734565200 | 31.73 | -1.34 | -4.05 | 33.1 | 33.43 | 31.62 | 1445708 |
| 1734478800 | 33.07 | -0.64 | -1.90 | 33.4 | 33.675 | 33.009999 | 1662804 |
| 1734392400 | 33.71 | 0.17 | 0.51 | 33.5 | 34.075 | 33.45 | 717823 |
| 1734133200 | 33.54 | -0.08 | -0.24 | 33.509999 | 33.72 | 33.305 | 489305 |
| 1734046800 | 33.62 | -0.23 | -0.68 | 34.01 | 34.18 | 33.6 | 529765 |
| 1733960400 | 33.85 | 0.25 | 0.74 | 33.785 | 33.98 | 33.525 | 1110200 |
| 1733874000 | 33.6 | -0.04 | -0.12 | 33.3587 | 33.83 | 33.14 | 1109667 |
| 1733787600 | 33.64 | -1 | -2.89 | 34.09 | 34.09 | 33.368 | 1107130 |
| 1733528400 | 34.64 | 0.08 | 0.23 | 34.64 | 34.73 | 34.3204 | 791879 |
| 1733442000 | 34.56 | -0.37 | -1.06 | 34.835 | 34.88 | 34.54 | 631381 |
| 1733355600 | 34.93 | -0.6 | -1.69 | 35.46 | 35.57 | 34.4564 | 1320140 |
| 1733269200 | 35.53 | -0.21 | -0.59 | 35.83 | 35.83 | 35.37 | 879281 |
| 1733182800 | 35.74 | -0.05 | -0.14 | 35.818 | 36.035 | 35.42 | 1206140 |
| 1732917840 | 35.79 | 0.25 | 0.70 | 35.695 | 35.97 | 35.48 | 492626 |
| 1732750800 | 35.54 | 0.35 | 0.99 | 35.5 | 35.7 | 35.28 | 871724 |
| 1732664400 | 35.19 | -0.28 | -0.79 | 35.29 | 35.29 | 34.575 | 722795 |
| 1732578000 | 35.47 | 0.51 | 1.46 | 34.925 | 35.83 | 34.925 | 1127126 |
| 1732318800 | 34.96 | 0.94 | 2.76 | 34.28 | 35.01 | 34.1311 | 848540 |
| 1732232400 | 34.02 | 0.43 | 1.28 | 33.89 | 34.17 | 33.645 | 814152 |
| 1732146000 | 33.59 | -0.27 | -0.80 | 33.94 | 34 | 33.4515 | 675972 |
| 1732059600 | 33.86 | -0.21 | -0.62 | 33.85 | 34.06 | 33.81 | 1334377 |
| 1731973200 | 34.07 | -0.56 | -1.62 | 34.575 | 34.7111 | 33.99 | 1127615 |
| 1731714000 | 34.63 | 0.24 | 0.70 | 34.5896 | 34.86 | 34.4 | 1335665 |
| 1731627600 | 34.39 | -0.1 | -0.29 | 34.65 | 34.83 | 34.19 | 943197 |
| 1731541200 | 34.49 | -0.11 | -0.32 | 34.77 | 34.82 | 34.34 | 789569 |
| 1731454800 | 34.6 | 0.33 | 0.96 | 34.21 | 34.88 | 34.21 | 743363 |
| 1731368400 | 34.27 | 0.79 | 2.36 | 33.75 | 34.36 | 33.75 | 926160 |
| 1731109200 | 33.479999 | -0.38 | -1.12 | 33.71 | 33.88 | 33.33 | 1914388 |
| 1731022800 | 33.86 | -0.73 | -2.11 | 34.43 | 34.49 | 33.2299 | 2106795 |
| 1730936400 | 34.59 | 2.21 | 6.83 | 35.21 | 35.3 | 32.939999 | 2017328 |
| 1730850000 | 32.38 | 0.27 | 0.84 | 32.06 | 32.525 | 32.009999 | 1541035 |
| 1730763600 | 32.11 | 0.44 | 1.39 | 31.5 | 32.369999 | 31.5 | 1476626 |
| 1730500800 | 31.67 | -3.24 | -9.28 | 34.75 | 34.76 | 31.67 | 2289722 |
| 1730414400 | 34.91 | -0.36 | -1.02 | 35.145 | 35.53 | 34.79 | 2974800 |
| 1730328000 | 35.27 | 0.58 | 1.67 | 34.71 | 35.42 | 34.71 | 1763942 |
| 1730241600 | 34.69 | 0.58 | 1.70 | 33.83 | 34.749 | 33.61 | 2800788 |
| 1730155200 | 34.11 | 0.55 | 1.64 | 33.83 | 34.2 | 33.83 | 347881 |
| 1729896000 | 33.56 | -0.77 | -2.24 | 34.44 | 34.48 | 33.345 | 540880 |
| 1729809600 | 34.33 | 0.04 | 0.12 | 34.28 | 34.53 | 34.03 | 591952 |
| 1729723200 | 34.29 | -0.06 | -0.17 | 34.12 | 34.37 | 33.81 | 532356 |
| 1729636800 | 34.35 | 0.11 | 0.32 | 34.29 | 34.435 | 34.19 | 814286 |
| 1729550400 | 34.24 | -1.08 | -3.06 | 35.58 | 35.58 | 34.19 | 951376 |
| 1729291200 | 35.32 | -0.52 | -1.45 | 35.84 | 35.9 | 35.21 | 1254475 |
| 1729204800 | 35.84 | 0.35 | 0.99 | 35.59 | 35.85 | 35.33 | 665816 |
| 1729118400 | 35.49 | 0.59 | 1.69 | 34.93 | 35.55 | 34.93 | 552670 |
| 1729032000 | 34.9 | 0.09 | 0.26 | 34.93 | 35.4 | 34.85 | 575469 |
| 1728945600 | 34.81 | 0.23 | 0.67 | 34.77 | 34.87 | 34.3901 | 376421 |
| 1728686400 | 34.58 | 0.16 | 0.46 | 34.59 | 35.02 | 34.57 | 533413 |
| 1728600000 | 34.42 | 0.24 | 0.70 | 34.09 | 34.45 | 33.95 | 896506 |
| 1728513600 | 34.18 | -0.13 | -0.38 | 34.17 | 34.54 | 34.06 | 606911 |
| 1728427200 | 34.31 | 0.2 | 0.59 | 34.34 | 34.59 | 34.23 | 539740 |
| 1728340800 | 34.11 | -0.7 | -2.01 | 34.55 | 34.59 | 33.87 | 990970 |
| 1728081600 | 34.81 | 0.59 | 1.72 | 34.86 | 34.91 | 34.575 | 609053 |
| 1727995200 | 34.22 | -0.15 | -0.44 | 34.22 | 34.495 | 34.04 | 661914 |
| 1727908800 | 34.37 | 0.13 | 0.38 | 34.21 | 34.45 | 34.11 | 668698 |
| 1727822400 | 34.24 | -0.45 | -1.30 | 34.68 | 34.68 | 34 | 1028475 |
| 1727735520 | 34.69 | -0.13 | -0.37 | 34.47 | 34.855 | 34.355 | 1120004 |
| 1727476800 | 34.82 | 0.16 | 0.46 | 34.88 | 35.23 | 34.58 | 1761246 |
| 1727390400 | 34.66 | 0.11 | 0.32 | 34.74 | 35.03 | 34.615 | 809874 |
| 1727304000 | 34.55 | -0.2 | -0.58 | 34.79 | 34.79 | 34.39 | 903830 |
| 1727217600 | 34.75 | -0.63 | -1.78 | 35.3 | 35.475 | 34.72 | 673373 |
| 1727131200 | 35.38 | 0.29 | 0.83 | 35.2 | 35.57 | 35.08 | 727924 |
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
