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 | -0.85 | -2.49632892805 | 34.05 | 34.46 | 33.2 | 572189 | 34.04463455 | DR |
| 4 | -1.585 | -4.55656173638 | 34.785 | 35.715 | 33.2 | 287848 | 34.29822969 | DR |
| 12 | -5.58 | -14.3888602372 | 38.78 | 38.98 | 32.5 | 233838 | 34.5942609 | DR |
| 26 | -12.72 | -27.7003484321 | 45.92 | 46.05 | 32.5 | 183899 | 37.49850178 | DR |
| 52 | 1.7 | 5.39682539683 | 31.5 | 46.05 | 29.25 | 151457 | 36.84106706 | DR |
| 156 | 0.55 | 1.68453292496 | 32.65 | 46.05 | 22.98 | 143894 | 31.23151107 | DR |
| 260 | 5.48 | 19.7691197691 | 27.72 | 46.05 | 17.09 | 139030 | 30.43501401 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 33.63 | -0.53 | -1.55 | 34.01 | 34.01 | 33.35 | 595515 |
| 1740094800 | 34.16 | 0.24 | 0.71 | 33.22 | 34.29 | 33.22 | 558812 |
| 1740008400 | 33.92 | -0.42 | -1.22 | 33.77 | 34.01 | 33.665 | 363376 |
| 1739922000 | 34.34 | 0.49 | 1.45 | 34.05 | 34.46 | 33.715 | 771054 |
| 1739576400 | 33.85 | -0.19 | -0.56 | 34.13 | 34.13 | 33.785 | 649830 |
| 1739490000 | 34.04 | 0.1 | 0.29 | 33.87 | 34.05 | 33.409999 | 330441 |
| 1739403600 | 33.94 | -0.22 | -0.64 | 33.75 | 34.13 | 33.509999 | 247629 |
| 1739317200 | 34.16 | -0.2 | -0.58 | 34.05 | 34.21 | 33.9 | 144071 |
| 1739230800 | 34.36 | 0.65 | 1.93 | 33.93 | 34.476 | 33.93 | 218607 |
| 1738971600 | 33.71 | -0.85 | -2.46 | 34.14 | 34.36 | 33.62 | 144146 |
| 1738885200 | 34.56 | -0.62 | -1.76 | 34.76 | 34.81 | 34.26 | 150717 |
| 1738798800 | 35.18 | -0.14 | -0.40 | 35.39 | 35.39 | 34.96 | 135178 |
| 1738712400 | 35.32 | 0.84 | 2.44 | 34.88 | 35.33 | 34.88 | 101554 |
| 1738626000 | 34.48 | -0.54 | -1.54 | 34.28 | 34.62 | 34.03 | 187427 |
| 1738366800 | 35.02 | -0.49 | -1.38 | 35.5 | 35.595 | 35.02 | 194216 |
| 1738280400 | 35.51 | 0.2 | 0.57 | 35.6 | 35.6887 | 35.27 | 137540 |
| 1738194000 | 35.31 | -0.06 | -0.17 | 35.44 | 35.715 | 35.16 | 107031 |
| 1738107600 | 35.37 | 0.15 | 0.43 | 35.13 | 35.4487 | 35.05 | 180943 |
| 1738021200 | 35.22 | 0.06 | 0.17 | 34.785 | 35.26 | 34.65 | 251019 |
| 1737762000 | 35.16 | -0.06 | -0.17 | 35.77 | 35.77 | 35.11 | 152030 |
| 1737675600 | 35.22 | 0 | 0.00 | 35.22 | 35.22 | 35.22 | 0 |
| 1737589200 | 35.22 | -0.27 | -0.76 | 35.44 | 35.51 | 35.13 | 236776 |
| 1737502800 | 35.49 | 0.95 | 2.75 | 34.95 | 35.55 | 34.74 | 212387 |
| 1737157200 | 34.54 | -0.36 | -1.03 | 34.55 | 34.66 | 34.25 | 279890 |
| 1737070800 | 34.9 | -0.42 | -1.19 | 34.82 | 34.97 | 34.57 | 313506 |
| 1736984400 | 35.32 | 0.91 | 2.64 | 35.36 | 35.48 | 35.1 | 114105 |
| 1736898000 | 34.41 | -0.1 | -0.29 | 34.4 | 34.56 | 34.02 | 272676 |
| 1736811600 | 34.51 | 0.89 | 2.65 | 33.4 | 34.51 | 33.4 | 162714 |
| 1736552400 | 33.62 | -0.06 | -0.18 | 33.56 | 33.915 | 33.439999 | 209988 |
| 1736379600 | 33.68 | 0.03 | 0.09 | 33.66 | 33.81 | 33.42 | 141582 |
| 1736293200 | 33.65 | -0.02 | -0.06 | 33.88 | 33.97 | 33.549999 | 156922 |
| 1736206800 | 33.67 | 0.39 | 1.17 | 33.78 | 33.93 | 33.61 | 113316 |
| 1735947600 | 33.28 | 0.57 | 1.74 | 32.92 | 33.295 | 32.92 | 137068 |
| 1735861200 | 32.71 | -0.17 | -0.52 | 32.86 | 32.875 | 32.5 | 219300 |
| 1735688400 | 32.88 | 0.01 | 0.03 | 32.82 | 33.11 | 32.7314 | 143492 |
| 1735602000 | 32.869999 | -0.31 | -0.93 | 32.67 | 32.961199 | 32.575 | 179242 |
| 1735342800 | 33.18 | -0.48 | -1.43 | 33.29 | 33.43 | 32.99 | 241403 |
| 1735256400 | 33.66 | -0.6 | -1.75 | 33.45 | 34.015 | 33.45 | 183330 |
| 1735077840 | 34.26 | 0.14 | 0.41 | 33.74 | 34.37 | 33.74 | 62910 |
| 1734997200 | 34.12 | 0.28 | 0.83 | 33.9 | 34.2 | 33.81 | 149900 |
| 1734738000 | 33.84 | 0.11 | 0.33 | 33.28 | 34.16 | 33.28 | 290291 |
| 1734651600 | 33.73 | -0.24 | -0.71 | 34.07 | 34.34 | 33.68 | 235124 |
| 1734565200 | 33.97 | -0.17 | -0.50 | 35.24 | 35.245 | 33.93 | 316044 |
| 1734478800 | 34.14 | -0.48 | -1.39 | 34.3 | 34.41 | 33.91 | 251967 |
| 1734392400 | 34.62 | -0.31 | -0.89 | 35.04 | 35.04 | 34.59 | 193549 |
| 1734133200 | 34.93 | -0.47 | -1.33 | 34.69 | 35.07 | 34.66 | 260657 |
| 1734046800 | 35.4 | -0.48 | -1.34 | 35.8 | 35.82 | 35.34 | 186059 |
| 1733960400 | 35.88 | 0.63 | 1.79 | 35.63 | 36.03 | 35.4312 | 198122 |
| 1733874000 | 35.25 | -0.44 | -1.23 | 35.4 | 35.585 | 35.18 | 222360 |
| 1733787600 | 35.69 | -0.47 | -1.30 | 35.75 | 36 | 35.544 | 140443 |
| 1733528400 | 36.16 | 0.52 | 1.46 | 36.13 | 36.6 | 36.03 | 200124 |
| 1733442000 | 35.64 | -2.39 | -6.28 | 35.74 | 35.9 | 35.43 | 281309 |
| 1733355600 | 38.03 | -0.65 | -1.68 | 37.58 | 38.22 | 37.57 | 188621 |
| 1733269200 | 38.68 | -0.18 | -0.46 | 37.18 | 38.94 | 37.18 | 348604 |
| 1733182800 | 38.86 | 0.28 | 0.73 | 38.78 | 38.98 | 38.73 | 162325 |
| 1732917840 | 38.58 | -1.68 | -4.17 | 38.54 | 38.75 | 38.475 | 147169 |
| 1732750800 | 40.26 | 0.95 | 2.42 | 39.65 | 40.42 | 39.65 | 224736 |
| 1732664400 | 39.31 | -0.73 | -1.82 | 38.83 | 39.39 | 38.73 | 180419 |
| 1732578000 | 40.04 | 0.29 | 0.73 | 40.4 | 40.43 | 40.02 | 79279 |
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
