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 | 0.7 | 1.84501845018 | 37.94 | 39.39 | 37.865 | 1235910 | 38.42601996 | CS |
| 4 | 0.24 | 0.625 | 38.4 | 39.39 | 36.77 | 1275085 | 37.6912101 | CS |
| 12 | 6.86 | 21.5859030837 | 31.78 | 39.51 | 31.31 | 1476416 | 36.54477955 | CS |
| 26 | 7.17 | 22.7836034318 | 31.47 | 39.51 | 27.24 | 1798607 | 32.34686062 | CS |
| 52 | 7.02 | 22.2011385199 | 31.62 | 40.725 | 27.24 | 1866343 | 33.36504978 | CS |
| 156 | 15.71 | 68.512865242 | 22.93 | 40.725 | 21.94 | 2145403 | 30.97216945 | CS |
| 260 | 15.62 | 67.8540399652 | 23.02 | 40.725 | 8.8616 | 2106348 | 25.70624867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 38.43 | -0.35 | -0.90 | 39.29 | 39.39 | 38.33 | 1266586 |
| 1736379600 | 38.78 | 0.41 | 1.07 | 38.79 | 38.995 | 38.66 | 1264310 |
| 1736293200 | 38.37 | 0.34 | 0.89 | 38.26 | 38.67 | 38.15 | 1291327 |
| 1736206800 | 38.03 | 0.27 | 0.72 | 37.94 | 38.43 | 37.905 | 969601 |
| 1735947600 | 37.76 | 0.19 | 0.51 | 37.91 | 37.925 | 37.47 | 1078979 |
| 1735861200 | 37.57 | -0.22 | -0.58 | 37.76 | 37.915 | 37.48 | 1422558 |
| 1735688400 | 37.79 | 0.19 | 0.51 | 37.56 | 37.9382 | 37.56 | 483954 |
| 1735602000 | 37.6 | -0.1 | -0.27 | 37.66 | 37.79 | 37.39 | 928584 |
| 1735342800 | 37.7 | -0.19 | -0.50 | 37.75 | 37.92 | 37.6 | 486639 |
| 1735256400 | 37.89 | -0.04 | -0.11 | 37.92 | 38.08 | 37.71 | 488543 |
| 1735077840 | 37.93 | 0.47 | 1.25 | 37.46 | 37.93 | 37.225 | 355243 |
| 1734997200 | 37.46 | 0.27 | 0.73 | 37.17 | 37.65 | 37.06 | 919054 |
| 1734738000 | 37.19 | 0.29 | 0.79 | 36.77 | 37.475 | 36.77 | 3031967 |
| 1734651600 | 36.9 | -0.07 | -0.19 | 37.735 | 37.75 | 36.88 | 2706920 |
| 1734565200 | 36.97 | -1.16 | -3.04 | 38.06 | 38.19 | 36.97 | 1409603 |
| 1734478800 | 38.13 | 0.1 | 0.26 | 37.86 | 38.225 | 37.77 | 1800651 |
| 1734392400 | 38.03 | -0.55 | -1.43 | 38.45 | 38.62 | 38.03 | 1306974 |
| 1734133200 | 38.58 | 0.06 | 0.16 | 38.74 | 38.77 | 38.45 | 1045327 |
| 1734046800 | 38.52 | -0.56 | -1.43 | 38.775 | 39.04 | 38.48 | 1322146 |
| 1733960400 | 39.08 | 0.59 | 1.53 | 38.66 | 39.21 | 38.46 | 1110862 |
| 1733874000 | 38.49 | -0.3 | -0.77 | 38.97 | 38.99 | 38.45 | 1222838 |
| 1733787600 | 38.79 | 1.02 | 2.70 | 39.27 | 39.41 | 38.77 | 1869010 |
| 1733528400 | 37.77 | -1.28 | -3.28 | 38.79 | 38.84 | 37.75 | 1675345 |
| 1733442000 | 39.05 | 0.6 | 1.56 | 39.09 | 39.51 | 38.84 | 1607975 |
| 1733355600 | 38.45 | -0.33 | -0.85 | 39.25 | 39.25 | 38.16 | 1679230 |
| 1733269200 | 38.78 | 0.3 | 0.78 | 38.73 | 38.97 | 38.41 | 909567 |
| 1733182800 | 38.48 | 0.15 | 0.39 | 38.46 | 38.655 | 38.03 | 1738175 |
| 1732917840 | 38.33 | 0.24 | 0.63 | 38.36 | 38.47 | 38.235 | 565750 |
| 1732750800 | 38.09 | 0.48 | 1.28 | 37.58 | 38.29 | 37.58 | 2090300 |
| 1732664400 | 37.61 | -0.06 | -0.16 | 37.615 | 37.89 | 37.44 | 1096935 |
| 1732578000 | 37.67 | 0.25 | 0.67 | 38.14 | 38.16 | 37.43 | 1219458 |
| 1732318800 | 37.42 | 0.42 | 1.14 | 36.88 | 37.53 | 36.88 | 1770270 |
| 1732232400 | 37 | -0.01 | -0.03 | 36.98 | 37.28 | 36.8303 | 1218775 |
| 1732146000 | 37.01 | 0.19 | 0.52 | 36.98 | 37.155 | 36.72 | 1136704 |
| 1732059600 | 36.82 | -0.68 | -1.81 | 36.51 | 36.86 | 36.46 | 738533 |
| 1731973200 | 37.5 | 0.5 | 1.35 | 37.5 | 37.7 | 37.33 | 874227 |
| 1731714000 | 37 | 0.04 | 0.11 | 37.18 | 37.37 | 36.95 | 1008538 |
| 1731627600 | 36.96 | 0.17 | 0.46 | 36.81 | 37 | 36.775 | 1086984 |
| 1731541200 | 36.79 | 0.27 | 0.74 | 36.68 | 37.075 | 36.27 | 1687655 |
| 1731454800 | 36.52 | -1.08 | -2.87 | 37.38 | 37.39 | 36.45 | 2680103 |
| 1731368400 | 37.6 | 0.63 | 1.70 | 37.24 | 37.67 | 37.14 | 1885704 |
| 1731109200 | 36.97 | -0.45 | -1.20 | 36.92 | 37.19 | 36.7 | 2061200 |
| 1731022800 | 37.42 | 0.89 | 2.44 | 36.78 | 37.8 | 36.7 | 3126086 |
| 1730936400 | 36.53 | 2.79 | 8.27 | 34.61 | 36.6 | 34.56 | 3599173 |
| 1730850000 | 33.74 | 0.71 | 2.15 | 33.49 | 33.835 | 33.43 | 1639644 |
| 1730763600 | 33.03 | -0.19 | -0.57 | 33.1 | 33.42 | 32.955 | 1673918 |
| 1730500800 | 33.22 | 0.34 | 1.03 | 33.2 | 33.354999 | 33.1 | 1502019 |
| 1730414400 | 32.88 | 0.2 | 0.61 | 32.93 | 33.104999 | 32.54 | 1453418 |
| 1730328000 | 32.68 | 0.32 | 0.99 | 32.49 | 32.86 | 32.409999 | 1293417 |
| 1730241600 | 32.36 | 0.07 | 0.22 | 32.5 | 32.659999 | 32.259999 | 2246695 |
| 1730155200 | 32.29 | 0.13 | 0.40 | 31.69 | 32.299999 | 31.68 | 1744046 |
| 1729896000 | 32.159999 | 0.77 | 2.45 | 31.94 | 32.17 | 31.83 | 1284141 |
| 1729809600 | 31.39 | -0.28 | -0.88 | 31.71 | 31.76 | 31.31 | 927285 |
| 1729723200 | 31.67 | -0.62 | -1.92 | 31.78 | 32.125 | 31.52 | 1347933 |
| 1729636800 | 32.29 | 0.47 | 1.48 | 32.11 | 32.384999 | 31.89 | 1645762 |
| 1729550400 | 31.82 | 0.09 | 0.28 | 31.78 | 31.89 | 31.635 | 902402 |
| 1729291200 | 31.73 | 0.1 | 0.32 | 31.72 | 31.75 | 31.36 | 1871862 |
| 1729204800 | 31.63 | 0.06 | 0.19 | 31.38 | 31.675 | 31.31 | 1101512 |
| 1729118400 | 31.57 | 0.27 | 0.86 | 31.59 | 31.66 | 31.445 | 839149 |
| 1729032000 | 31.3 | -0.92 | -2.86 | 31.69 | 31.78 | 31.26 | 1334219 |
| 1728945600 | 32.22 | -0.11 | -0.34 | 32.159999 | 32.24 | 31.94 | 862855 |
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
