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 | 4.23 | 14.2760715491 | 29.63 | 34.2 | 29.39 | 2166445 | 32.01638243 | CS |
| 4 | 0.13 | 0.385413578417 | 33.73 | 34.2 | 27.74 | 1469704 | 30.81525814 | CS |
| 12 | -5.35 | -13.6444784494 | 39.21 | 39.82 | 27.74 | 1189936 | 33.49488929 | CS |
| 26 | -2.66 | -7.28368017525 | 36.52 | 41.15 | 27.74 | 1050154 | 35.75540005 | CS |
| 52 | 2.49 | 7.93751992349 | 31.37 | 41.15 | 27.74 | 1124084 | 34.13575577 | CS |
| 156 | -0.86 | -2.47695852535 | 34.72 | 41.15 | 19.29 | 1183061 | 28.79134387 | CS |
| 260 | 1.48 | 4.57072266831 | 32.38 | 41.15 | 19.29 | 1167080 | 29.64218993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 33.86 | 0.13 | 0.39 | 33.58 | 33.88 | 33.445999 | 958941 |
| 1745534400 | 33.73 | 1.08 | 3.31 | 32.34 | 33.81 | 32.229999 | 2004165 |
| 1745448000 | 32.65 | 1.52 | 4.88 | 31.2 | 34.2 | 30.555 | 2825972 |
| 1745361600 | 31.13 | 1.44 | 4.85 | 29.94 | 31.18 | 29.94 | 2568203 |
| 1745275200 | 29.69 | -0.37 | -1.23 | 29.63 | 30.05 | 29.39 | 1267439 |
| 1744929600 | 30.06 | 0.46 | 1.55 | 29.6 | 30.18 | 29.55 | 1139933 |
| 1744843200 | 29.6 | 0.15 | 0.51 | 29.69 | 30.03 | 29.4 | 1254551 |
| 1744756800 | 29.45 | -0.02 | -0.07 | 29.52 | 29.71 | 29.265 | 855051 |
| 1744670400 | 29.47 | 0.06 | 0.20 | 29.68 | 29.86 | 29.12 | 798118 |
| 1744411200 | 29.41 | 0.22 | 0.75 | 29.2 | 29.83 | 28.64 | 1243889 |
| 1744324800 | 29.19 | -0.98 | -3.25 | 29.56 | 29.77 | 28.575 | 1653740 |
| 1744238400 | 30.17 | 1.67 | 5.86 | 28.12 | 30.63 | 27.74 | 2550664 |
| 1744152000 | 28.5 | -1.17 | -3.94 | 30.1 | 30.375 | 28.175 | 1621188 |
| 1744065600 | 29.67 | 0.02 | 0.07 | 28.92 | 30.6 | 28.38 | 1985707 |
| 1743806400 | 29.65 | -1.01 | -3.29 | 29.39 | 30.26 | 28.86 | 1316208 |
| 1743720000 | 30.66 | -2.83 | -8.45 | 31.95 | 32.265 | 30.46 | 1368408 |
| 1743633600 | 33.49 | 0.33 | 1.00 | 32.64 | 33.72 | 32.6 | 859508 |
| 1743547200 | 33.159999 | 0.18 | 0.55 | 32.799999 | 33.33 | 32.729999 | 745473 |
| 1743460800 | 32.979999 | 0.02 | 0.06 | 32.71 | 33.17 | 32.06 | 1197352 |
| 1743201600 | 32.96 | -0.8 | -2.37 | 33.73 | 33.94 | 32.81 | 668807 |
| 1743115200 | 33.76 | -0.2 | -0.59 | 34.02 | 34.12 | 33.549999 | 751530 |
| 1743028800 | 33.96 | -0.26 | -0.76 | 34.27 | 34.4613 | 33.91 | 534309 |
| 1742942400 | 34.22 | -0.13 | -0.38 | 34.25 | 34.4859 | 33.96 | 659489 |
| 1742856000 | 34.35 | 0.89 | 2.66 | 33.99 | 34.39 | 33.73 | 778280 |
| 1742596800 | 33.46 | -0.18 | -0.54 | 33.439999 | 33.53 | 32.909999 | 2517528 |
| 1742510400 | 33.64 | -0.37 | -1.09 | 33.6 | 33.87 | 33.35 | 888505 |
| 1742424000 | 34.01 | 0.61 | 1.83 | 33.53 | 34.25 | 33.49 | 1255861 |
| 1742337600 | 33.4 | -0.08 | -0.24 | 33.24 | 33.58 | 33.159999 | 771633 |
| 1742251200 | 33.479999 | 0.31 | 0.93 | 33.03 | 33.63 | 33.03 | 789354 |
| 1741992000 | 33.17 | 0.79 | 2.44 | 32.659999 | 33.24 | 32.34 | 789001 |
| 1741905600 | 32.38 | -0.45 | -1.37 | 32.79 | 32.84 | 32.36 | 692645 |
| 1741819200 | 32.83 | -0.32 | -0.97 | 33.34 | 33.424999 | 32.47 | 1205260 |
| 1741732800 | 33.15 | -1.19 | -3.47 | 34.61 | 34.61 | 33.1 | 1114554 |
| 1741646400 | 34.34 | -1.04 | -2.94 | 35.04 | 35.55 | 34.2 | 1081145 |
| 1741390800 | 35.38 | 0.8 | 2.31 | 34.73 | 35.455 | 34.25 | 709746 |
| 1741304400 | 34.58 | 0.31 | 0.90 | 34.22 | 34.81 | 33.99 | 1002397 |
| 1741218000 | 34.27 | 0.45 | 1.33 | 33.98 | 34.58 | 33.72 | 767943 |
| 1741131600 | 33.82 | -1.13 | -3.23 | 34.49 | 34.83 | 33.81 | 1194516 |
| 1741045200 | 34.95 | -0.48 | -1.35 | 35.74 | 35.83 | 34.77 | 1008500 |
| 1740786000 | 35.43 | 0.38 | 1.08 | 35.17 | 35.44 | 34.81 | 1232210 |
| 1740699600 | 35.05 | -0.14 | -0.40 | 35.13 | 35.64 | 35.01 | 786117 |
| 1740613200 | 35.19 | -0.11 | -0.31 | 35.3 | 35.49 | 35.02 | 567861 |
| 1740526800 | 35.3 | 0.45 | 1.29 | 35 | 35.68 | 34.74 | 999031 |
| 1740440400 | 34.85 | -0.03 | -0.09 | 34.99 | 35.07 | 34.68 | 775824 |
| 1740181200 | 34.88 | -0.47 | -1.33 | 35.63 | 35.63 | 34.74 | 818225 |
| 1740094800 | 35.35 | -0.31 | -0.87 | 35.49 | 35.66 | 35 | 762893 |
| 1740008400 | 35.66 | -0.13 | -0.36 | 35.37 | 35.81 | 35.27 | 762855 |
| 1739922000 | 35.79 | 0.32 | 0.90 | 35.48 | 36.03 | 35.48 | 1299558 |
| 1739576400 | 35.47 | -0.5 | -1.39 | 35.76 | 36.005 | 35.29 | 1253493 |
| 1739490000 | 35.97 | 0.05 | 0.14 | 36 | 36.03 | 35.61 | 1522803 |
| 1739403600 | 35.92 | -0.96 | -2.60 | 35.7 | 36.24 | 35.64 | 4055822 |
| 1739317200 | 36.88 | -1.11 | -2.92 | 37.97 | 37.97 | 36.65 | 943718 |
| 1739230800 | 37.99 | -0.21 | -0.55 | 38.27 | 38.35 | 37.76 | 554026 |
| 1738971600 | 38.2 | -0.1 | -0.26 | 38.32 | 38.68 | 37.9 | 723313 |
| 1738885200 | 38.3 | 0.21 | 0.55 | 38.16 | 38.31 | 37.81 | 1052534 |
| 1738798800 | 38.09 | -1.32 | -3.35 | 39.68 | 39.82 | 37.15 | 1475008 |
| 1738712400 | 39.41 | 0.27 | 0.69 | 39.06 | 39.7 | 38.87 | 1117869 |
| 1738626000 | 39.14 | -0.3 | -0.76 | 38.91 | 39.23 | 38.34 | 1078861 |
| 1738366800 | 39.44 | 0.14 | 0.36 | 39.21 | 39.69 | 38.89 | 797691 |
| 1738280400 | 39.3 | 0.34 | 0.87 | 39.18 | 39.75 | 39 | 584522 |
| 1738194000 | 38.96 | -0.4 | -1.02 | 39.24 | 39.79 | 38.94 | 653085 |
| 1738107600 | 39.36 | 0.47 | 1.21 | 38.83 | 39.46 | 38.66 | 1596185 |
| 1738021200 | 38.89 | 0.1 | 0.26 | 38.48 | 39 | 38.436331 | 537110 |
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
