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 | -1.15 | -3.50930729326 | 32.77 | 33 | 31.45 | 54427 | 32.35590813 | DR |
| 4 | -0.8 | -2.46761258482 | 32.42 | 34.85 | 29.91 | 231771 | 32.33188117 | DR |
| 12 | -3.81 | -10.7535986452 | 35.43 | 36.39 | 29.91 | 121998 | 32.51494952 | DR |
| 26 | 2.08 | 7.0412999323 | 29.54 | 37.97 | 29.1 | 74787 | 32.66690885 | DR |
| 52 | 3.74 | 13.4146341463 | 27.88 | 37.97 | 24.57 | 54924 | 30.8584365 | DR |
| 156 | 13.04852431 | 70.2611064829 | 18.57147569 | 37.97 | 14.48855076 | 37823 | 25.79077943 | DR |
| 260 | 13.8117813 | 77.5584663052 | 17.8082187 | 37.97 | 11.66549981 | 29746 | 24.59667513 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 31.644 | -0.75 | -2.30 | 31.6 | 32.5 | 31.485 | 58891 |
| 1739917740 | 32.39 | -0.09 | -0.28 | 32.479999 | 32.49 | 32.28 | 58722 |
| 1739572020 | 32.479999 | -0.43 | -1.31 | 33 | 33 | 32.4635 | 36138 |
| 1739485320 | 32.909999 | 1.1 | 3.46 | 32.77 | 32.93 | 32.695 | 63958 |
| 1739398920 | 31.81 | -0.08 | -0.25 | 31.72 | 32.305 | 31.51 | 93962 |
| 1739312940 | 31.89 | -0.05 | -0.16 | 33.189999 | 33.189999 | 31.8 | 35198 |
| 1739226000 | 31.94 | 0.03 | 0.09 | 30.5 | 32.979999 | 30.5 | 45291 |
| 1738967160 | 31.91 | -0.38 | -1.17 | 32.54 | 32.54 | 31.854 | 48986 |
| 1738880400 | 32.287999 | 0.53 | 1.66 | 32.284 | 32.38 | 32.17 | 36060 |
| 1738794000 | 31.76 | 0.37 | 1.16 | 31.945 | 32.09 | 31.53 | 95227 |
| 1738708080 | 31.395 | -0.83 | -2.56 | 31.15 | 32.259999 | 29.91 | 100369 |
| 1738621740 | 32.22 | -0.88 | -2.66 | 32.9 | 32.9 | 31.74 | 149044 |
| 1738362000 | 33.1 | 0.12 | 0.36 | 33.57 | 34.85 | 32.009999 | 777969 |
| 1738276080 | 32.979999 | 0.74 | 2.30 | 33.98 | 33.98 | 32.17 | 367539 |
| 1738189740 | 32.24 | -0.03 | -0.09 | 32.259999 | 33.5 | 32.159999 | 378771 |
| 1738103280 | 32.27 | 0.47 | 1.48 | 31.9484 | 32.32 | 31.92 | 834667 |
| 1738016820 | 31.8 | -0.36 | -1.12 | 32.1 | 32.389 | 31.7 | 451321 |
| 1737757440 | 32.159999 | 0.48 | 1.52 | 30.64 | 32.31 | 30.64 | 537901 |
| 1737671220 | 31.68 | 0.15 | 0.48 | 32.42 | 32.42 | 31.47 | 233633 |
| 1737584640 | 31.53 | -0.14 | -0.44 | 30.29 | 31.98 | 30.29 | 215005 |
| 1737498540 | 31.67 | 0.65 | 2.10 | 31.62 | 31.67 | 31.39 | 158200 |
| 1737152880 | 31.02 | 0.07 | 0.23 | 30.94 | 31.12 | 30.94 | 132414 |
| 1737066420 | 30.95 | -0.18 | -0.58 | 30.989 | 31.25 | 30.83 | 47154 |
| 1736979720 | 31.13 | 0.86 | 2.84 | 32.02 | 32.02 | 30.23 | 74012 |
| 1736893380 | 30.27 | -0.13 | -0.43 | 30.24 | 30.38 | 30.1 | 83265 |
| 1736806800 | 30.4 | -0.1 | -0.33 | 30.26 | 31.17 | 30.18 | 70683 |
| 1736547720 | 30.5 | -2.12 | -6.50 | 31.5 | 31.5 | 30.46 | 40206 |
| 1736375340 | 32.619999 | 0.11 | 0.34 | 32.5001 | 32.71 | 32.392 | 44086 |
| 1736288940 | 32.509999 | -0.47 | -1.43 | 34 | 34 | 32.17 | 148883 |
| 1736202360 | 32.979999 | -0.86 | -2.54 | 32.439999 | 33.45 | 32.439999 | 120507 |
| 1735942980 | 33.84 | 0.19 | 0.56 | 32.95 | 33.959 | 32.95 | 40991 |
| 1735856700 | 33.65 | -0.09 | -0.27 | 33.284999 | 35.06 | 32.42 | 27794 |
| 1735683960 | 33.74 | -0.13 | -0.38 | 33.5175 | 34.485 | 33.5175 | 16630 |
| 1735597740 | 33.87 | -0.51 | -1.48 | 33.92 | 34.1 | 33.77 | 36807 |
| 1735338000 | 34.38 | 0.71 | 2.11 | 33.4 | 35.062 | 33.4 | 56630 |
| 1735252020 | 33.67 | -0.03 | -0.09 | 33.88 | 34.69 | 33.6 | 62190 |
| 1735078200 | 33.7 | -0.19 | -0.56 | 33.72 | 33.72 | 33.21 | 63253 |
| 1734992400 | 33.89 | 0.09 | 0.27 | 34.27 | 34.58 | 33.59 | 57988 |
| 1734733200 | 33.8 | 0.3 | 0.90 | 34.97 | 34.97 | 33.59 | 84907 |
| 1734646800 | 33.5 | 0.02 | 0.06 | 33.865 | 34.24 | 33.45 | 37838 |
| 1734560940 | 33.479999 | -1.16 | -3.35 | 34.64 | 34.64 | 33.34 | 60514 |
| 1734474360 | 34.64 | 0.38 | 1.11 | 36.12 | 36.12 | 34.53 | 31308 |
| 1734388140 | 34.26 | -0.47 | -1.35 | 34.73 | 34.73 | 32.97 | 30032 |
| 1734128940 | 34.73 | -0.76 | -2.14 | 34.74 | 34.99 | 34.58 | 29389 |
| 1734042480 | 35.49 | -0.39 | -1.07 | 35.49 | 35.61 | 35.14 | 26508 |
| 1733955900 | 35.875 | 0.63 | 1.77 | 35.195 | 35.99 | 35.195 | 23083 |
| 1733869200 | 35.25 | -0.33 | -0.93 | 35.39 | 36 | 35.25 | 18580 |
| 1733782800 | 35.582 | 0.45 | 1.29 | 35.65 | 35.65 | 35.44 | 30093 |
| 1733523600 | 35.13 | -0.07 | -0.20 | 36.39 | 36.39 | 33.65 | 81551 |
| 1733437500 | 35.2 | -0.07 | -0.20 | 35.35 | 35.38 | 33.94 | 51696 |
| 1733350980 | 35.27 | 0.65 | 1.88 | 35.2 | 35.47 | 35.2 | 13797 |
| 1733264700 | 34.62 | 0.75 | 2.21 | 34.65 | 35.81 | 34.51 | 106789 |
| 1733178180 | 33.87 | -0.23 | -0.67 | 33.9003 | 33.9003 | 33.32 | 23994 |
| 1732918200 | 34.1 | 0.7 | 2.10 | 35.43 | 35.43 | 33.93 | 37446 |
| 1732746540 | 33.4 | 0.03 | 0.09 | 32.47 | 33.6 | 32.47 | 28388 |
| 1732660140 | 33.369999 | 0.6 | 1.83 | 33.38 | 33.42 | 32.159999 | 25371 |
| 1732573560 | 32.77 | 0.98 | 3.08 | 34.13 | 34.13 | 32.68 | 66288 |
| 1732314000 | 31.79 | 0.32 | 1.02 | 31.48 | 31.8 | 31.19 | 31919 |
| 1732227900 | 31.47 | -0.4 | -1.26 | 32.619999 | 32.619999 | 31.051 | 32310 |
| 1732141740 | 31.87 | 0.01 | 0.03 | 32.99 | 32.99 | 31.57 | 31442 |
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
