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 | 0.75 | 1.98675496689 | 37.75 | 39.13 | 37.07 | 1531808 | 37.96249191 | CS |
| 4 | 0.07 | 0.182149362477 | 38.43 | 39.13 | 35.395 | 1649859 | 37.28001556 | CS |
| 12 | 0.35 | 0.917431192661 | 38.15 | 40.31 | 35.395 | 1135255 | 38.00607066 | CS |
| 26 | -0.29 | -0.747615364785 | 38.79 | 42.8 | 35.395 | 1235481 | 38.42167675 | CS |
| 52 | 10.25 | 36.2831858407 | 28.25 | 42.8 | 26.81 | 1261494 | 35.15992826 | CS |
| 156 | 17.38 | 82.2916666667 | 21.12 | 42.8 | 18.95 | 1142334 | 29.32128306 | CS |
| 260 | 20.15 | 109.809264305 | 18.35 | 42.8 | 2.9 | 1495707 | 20.11621095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 38.87 | 0.94 | 2.48 | 38.04 | 39.13 | 37.97 | 1570064 |
| 1732232400 | 37.93 | 0.49 | 1.31 | 37.45 | 38.13 | 37.26 | 1277690 |
| 1732146000 | 37.44 | -0.36 | -0.95 | 37.81 | 37.85 | 37.13 | 1033418 |
| 1732059600 | 37.8 | -0.23 | -0.60 | 37.82 | 38.02 | 37.48 | 904764 |
| 1731973200 | 38.03 | -0.17 | -0.45 | 38.56 | 38.62 | 37.07 | 1922380 |
| 1731714000 | 38.2 | 0.42 | 1.11 | 37.75 | 39.13 | 37.59 | 2520789 |
| 1731627600 | 37.78 | 1.01 | 2.75 | 37 | 37.855 | 36.61 | 1551722 |
| 1731541200 | 36.77 | 0.57 | 1.57 | 36.3 | 37.165 | 36.25 | 1421643 |
| 1731454800 | 36.2 | 0.5 | 1.40 | 35.87 | 36.23 | 35.57 | 1278497 |
| 1731368400 | 35.7 | -0.38 | -1.05 | 36.1 | 36.195 | 35.395 | 2740305 |
| 1731109200 | 36.08 | -1.22 | -3.27 | 37.17 | 37.6013 | 35.78 | 3385121 |
| 1731022800 | 37.3 | -1.23 | -3.19 | 37.5 | 37.83 | 36.5 | 3375986 |
| 1730936400 | 38.53 | 0.78 | 2.07 | 38.18 | 38.68 | 37.7 | 1469384 |
| 1730850000 | 37.75 | 0.94 | 2.55 | 36.81 | 37.75 | 36.81 | 812743 |
| 1730763600 | 36.81 | 0.12 | 0.33 | 36.68 | 37.01 | 36.51 | 1016407 |
| 1730500800 | 36.69 | -1.04 | -2.76 | 36.81 | 37.07 | 36.6601 | 769865 |
| 1730414400 | 37.73 | 0.24 | 0.64 | 37.69 | 38.16 | 37.5401 | 1570840 |
| 1730328000 | 37.49 | 0.1 | 0.27 | 37.44 | 37.76 | 37.22 | 1557672 |
| 1730241600 | 37.39 | -0.59 | -1.55 | 38.11 | 38.2 | 37.2 | 2460933 |
| 1730155200 | 37.98 | -0.45 | -1.17 | 38.4 | 38.57 | 37.82 | 844447 |
| 1729896000 | 38.43 | -0.2 | -0.52 | 38.43 | 38.89 | 38.43 | 1082564 |
| 1729809600 | 38.63 | 0.29 | 0.76 | 38.49 | 38.79 | 38.215 | 765498 |
| 1729723200 | 38.34 | 0.03 | 0.08 | 38.35 | 38.56 | 38.13 | 651674 |
| 1729636800 | 38.31 | -0.01 | -0.03 | 38.41 | 38.51 | 38.14 | 708828 |
| 1729550400 | 38.32 | -0.4 | -1.03 | 38.87 | 39 | 38.12 | 1542724 |
| 1729291200 | 38.72 | 0.21 | 0.55 | 38.69 | 38.78 | 38.32 | 865440 |
| 1729204800 | 38.51 | -0.85 | -2.16 | 39.59 | 39.64 | 38.385 | 922861 |
| 1729118400 | 39.36 | 0.56 | 1.44 | 39.01 | 39.69 | 38.86 | 763459 |
| 1729032000 | 38.8 | -0.64 | -1.62 | 39.35 | 39.36 | 38.71 | 1081106 |
| 1728945600 | 39.44 | -0.35 | -0.88 | 39.7 | 39.84 | 39.36 | 1305247 |
| 1728686400 | 39.79 | 0.37 | 0.94 | 39.54 | 39.79 | 39.42 | 465295 |
| 1728600000 | 39.42 | -0.06 | -0.15 | 39.6 | 39.74 | 39.305 | 459326 |
| 1728513600 | 39.48 | 0.36 | 0.92 | 39.13 | 39.495 | 38.84 | 499598 |
| 1728427200 | 39.12 | -0.73 | -1.83 | 39.72 | 39.86 | 39.01 | 643101 |
| 1728340800 | 39.85 | 0.75 | 1.92 | 39.34 | 39.8826 | 39.2353 | 888334 |
| 1728081600 | 39.1 | 0.35 | 0.90 | 39.1 | 39.53 | 38.9101 | 559672 |
| 1727995200 | 38.75 | 0.28 | 0.73 | 38.66 | 39.06 | 38.13 | 653301 |
| 1727908800 | 38.47 | -0.04 | -0.10 | 38.8 | 39.08 | 38.36 | 924682 |
| 1727822400 | 38.51 | 0.25 | 0.65 | 38.25 | 38.66 | 38.09 | 933699 |
| 1727736000 | 38.26 | 0.04 | 0.10 | 38.28 | 38.48 | 37.88 | 728840 |
| 1727476800 | 38.22 | 0.28 | 0.74 | 38.12 | 38.29 | 37.9 | 483026 |
| 1727390400 | 37.94 | -1.03 | -2.64 | 38.96 | 38.96 | 37.9 | 910570 |
| 1727304000 | 38.97 | -0.05 | -0.13 | 38.85 | 39.09 | 38.64 | 598892 |
| 1727217600 | 39.02 | -0.17 | -0.43 | 39.4 | 39.46 | 38.75 | 578615 |
| 1727131200 | 39.19 | 0.44 | 1.14 | 38.7 | 39.45 | 38.6 | 573598 |
| 1726872000 | 38.75 | -0.25 | -0.64 | 38.8 | 39 | 38.09 | 1840393 |
| 1726785600 | 39 | -0.63 | -1.59 | 40.15 | 40.15 | 38.78 | 1725584 |
| 1726699200 | 39.63 | -0.42 | -1.05 | 40.05 | 40.26 | 39.595 | 755930 |
| 1726612800 | 40.05 | 0.26 | 0.65 | 39.97 | 40.31 | 39.725 | 936428 |
| 1726526400 | 39.79 | 0.22 | 0.56 | 39.48 | 39.88 | 39.3 | 886591 |
| 1726267200 | 39.57 | 0.71 | 1.83 | 38.95 | 39.59 | 38.82 | 1099339 |
| 1726180800 | 38.86 | 0.56 | 1.46 | 38.48 | 39.05 | 38.42 | 624440 |
| 1726094400 | 38.3 | 0.31 | 0.82 | 38.07 | 38.56 | 37.83 | 501098 |
| 1726008000 | 37.99 | 0.35 | 0.93 | 37.64 | 38.14 | 37.45 | 1054932 |
| 1725921600 | 37.64 | -0.12 | -0.32 | 37.75 | 38.1 | 37.467 | 1973479 |
| 1725662400 | 37.76 | -0.07 | -0.19 | 37.83 | 38 | 37.34 | 1043022 |
| 1725576000 | 37.83 | 0.2 | 0.53 | 37.75 | 38.05 | 37.62 | 833664 |
| 1725489600 | 37.63 | -0.34 | -0.90 | 37.9 | 38.3 | 37.58 | 698452 |
| 1725403200 | 37.97 | -0.61 | -1.58 | 38.45 | 38.45 | 37.35 | 962209 |
| 1725057600 | 38.58 | 0.52 | 1.37 | 38.15 | 38.59 | 37.83 | 539950 |
| 1724971200 | 38.06 | 0.62 | 1.66 | 37.69 | 38.09 | 37.455 | 878532 |
| 1724884800 | 37.44 | -0.53 | -1.40 | 37.82 | 38 | 37.16 | 1510559 |
| 1724798400 | 37.97 | -0.59 | -1.53 | 38.57 | 38.57 | 37.81 | 831481 |
| 1724712000 | 38.56 | 0.24 | 0.63 | 38.55 | 38.97 | 38.2 | 1171938 |
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
