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 | 0.3 | 0.782472613459 | 38.34 | 40.295 | 37.875 | 1535789 | 39.03783851 | CS |
| 4 | -0.36 | -0.923076923077 | 39 | 40.295 | 37.33 | 1471781 | 38.56837625 | CS |
| 12 | 1.76 | 4.77223427332 | 36.88 | 40.295 | 36.77 | 1346609 | 38.2702264 | CS |
| 26 | 10.38 | 36.7303609342 | 28.26 | 40.295 | 27.59 | 1598713 | 33.89590567 | CS |
| 52 | 6.78 | 21.2806026365 | 31.86 | 40.725 | 27.24 | 1791952 | 33.84536857 | CS |
| 156 | 12.26 | 46.4746019712 | 26.38 | 40.725 | 22.24 | 2098056 | 31.35771191 | CS |
| 260 | 17.62 | 83.8249286394 | 21.02 | 40.725 | 8.8616 | 2090364 | 25.91358863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 38.49 | -0.31 | -0.80 | 38.41 | 39.025 | 38.32 | 1413706 |
| 1739403600 | 38.8 | -0.63 | -1.60 | 39.2 | 39.39 | 38.71 | 1429501 |
| 1739317200 | 39.43 | -0.36 | -0.90 | 39.47 | 39.75 | 39.31 | 1656979 |
| 1739230800 | 39.79 | 1.78 | 4.68 | 38.89 | 40.295 | 38.85 | 2096584 |
| 1738971600 | 38.01 | -0.19 | -0.50 | 38.34 | 38.42 | 37.875 | 1082174 |
| 1738885200 | 38.2 | -0.48 | -1.24 | 38.85 | 38.92 | 37.99 | 1794876 |
| 1738798800 | 38.68 | 0 | 0.00 | 38.43 | 38.71 | 38.33 | 1082476 |
| 1738712400 | 38.68 | 0.89 | 2.36 | 38.02 | 38.77 | 37.83 | 1462634 |
| 1738626000 | 37.79 | 0.11 | 0.29 | 37.47 | 37.95 | 37.35 | 1000812 |
| 1738366800 | 37.68 | -0.47 | -1.23 | 38.12 | 38.245 | 37.48 | 1767903 |
| 1738280400 | 38.15 | 0.42 | 1.11 | 38.04 | 38.29 | 37.84 | 1299232 |
| 1738194000 | 37.73 | -0.24 | -0.63 | 37.49 | 38.035 | 37.33 | 1734573 |
| 1738107600 | 37.97 | -0.9 | -2.32 | 38.35 | 38.47 | 37.6601 | 1082038 |
| 1738021200 | 38.87 | 0.33 | 0.86 | 38.88 | 39.155 | 38.625 | 2071620 |
| 1737762000 | 38.54 | -0.14 | -0.36 | 38.55 | 38.745 | 38.35 | 1520691 |
| 1737675600 | 38.68 | 0 | 0.00 | 38.68 | 38.68 | 38.68 | 0 |
| 1737589200 | 38.68 | -0.53 | -1.35 | 39.28 | 39.3 | 38.68 | 1086646 |
| 1737502800 | 39.21 | 0.54 | 1.40 | 39.51 | 39.51 | 38.94 | 1422724 |
| 1737157200 | 38.67 | -0.27 | -0.69 | 39 | 39.29 | 38.6 | 1486887 |
| 1737070800 | 38.94 | -0.47 | -1.19 | 39.1 | 39.14 | 38.915 | 862352 |
| 1736984400 | 39.41 | 0.18 | 0.46 | 39.27 | 39.47 | 39.005 | 1111290 |
| 1736898000 | 39.23 | 0.4 | 1.03 | 39.06 | 39.26 | 38.7 | 1019526 |
| 1736811600 | 38.83 | 0.4 | 1.04 | 38.6 | 39.1 | 38.55 | 1096965 |
| 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 |
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
