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 | -2.3547 | -6.67469811214 | 35.278 | 35.88 | 32.6275 | 10628 | 33.60984719 | DR |
| 4 | -1.2767 | -3.73304093567 | 34.2 | 35.91 | 32.6275 | 21483 | 34.50015957 | DR |
| 12 | -1.6967 | -4.9009243212 | 34.62 | 36.556 | 32.6275 | 17297 | 34.56080886 | DR |
| 26 | 1.2233 | 3.85899053628 | 31.7 | 36.556 | 29.7026 | 33733 | 33.4907465 | DR |
| 52 | -0.7167 | -2.13049940547 | 33.64 | 36.556 | 28.9964 | 31256 | 32.87358591 | DR |
| 156 | -7.2267 | -17.999252802 | 40.15 | 42.35 | 23.25 | 23740 | 32.62784587 | DR |
| 260 | -0.0267 | -0.0810318664644 | 32.95 | 42.35 | 22.52 | 20349 | 32.80398718 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 32.729999 | -0.71 | -2.12 | 32.96 | 33.2 | 32.627499 | 12560 |
| 1733869200 | 33.439999 | -0.24 | -0.71 | 33.65 | 33.851 | 33.409999 | 13286 |
| 1733782800 | 33.68 | -0.24 | -0.71 | 34.06 | 34.52 | 33.68 | 8204 |
| 1733523600 | 33.92 | -0.78 | -2.25 | 34.6 | 35.0122 | 33.92 | 10355 |
| 1733437500 | 34.7 | -0.59 | -1.67 | 35.278 | 35.88 | 34.7 | 8733 |
| 1733350980 | 35.29 | 0.97 | 2.83 | 34.51 | 35.29 | 34.5 | 15508 |
| 1733264700 | 34.32 | -0.38 | -1.10 | 34.77 | 35.02 | 34.32 | 114728 |
| 1733178180 | 34.7 | -0.78 | -2.18 | 34.57 | 35.03 | 33.79 | 14489 |
| 1732918200 | 35.475 | 0.38 | 1.10 | 35.25 | 35.5651 | 35.205 | 10729 |
| 1732746540 | 35.09 | -0.32 | -0.90 | 35 | 35.62 | 34.531 | 10685 |
| 1732660140 | 35.41 | 0.42 | 1.20 | 34.85 | 35.41 | 34.49 | 9156 |
| 1732573560 | 34.99 | -0.11 | -0.31 | 35.1885 | 35.91 | 34.79 | 15483 |
| 1732314000 | 35.1 | 0.04 | 0.11 | 35.045 | 35.71 | 34.62 | 9734 |
| 1732227900 | 35.06 | 0.43 | 1.24 | 35.09 | 35.5 | 34.786 | 26107 |
| 1732141740 | 34.63 | -0.05 | -0.14 | 35.25 | 35.25 | 34.49 | 12802 |
| 1732054800 | 34.68 | 0.02 | 0.06 | 34.2 | 34.79 | 34.02 | 53803 |
| 1731968640 | 34.66 | 0.46 | 1.35 | 34.18 | 34.85 | 33.95 | 22412 |
| 1731709260 | 34.2 | 0.15 | 0.44 | 34.22 | 34.8522 | 33.74 | 16817 |
| 1731622800 | 34.05 | 0.48 | 1.43 | 34.2 | 34.62 | 33.6643 | 22590 |
| 1731536760 | 33.57 | -0.13 | -0.39 | 33.299999 | 33.57 | 33.07 | 32535 |
| 1731450480 | 33.7 | -0.86 | -2.49 | 33.89 | 34.03 | 33.575 | 29405 |
| 1731363600 | 34.56 | 0.36 | 1.04 | 34.61 | 34.704 | 34.2865 | 21269 |
| 1731104400 | 34.205 | -0.37 | -1.07 | 34.13 | 34.49 | 34.07 | 18364 |
| 1731018540 | 34.5738 | 0.68 | 2.00 | 34.29 | 34.62 | 33.85 | 16803 |
| 1730931600 | 33.895 | -0.97 | -2.77 | 33.78 | 34.2 | 33.7 | 8138 |
| 1730845680 | 34.86 | 0.88 | 2.59 | 34.3245 | 34.86 | 34.3245 | 7757 |
| 1730759160 | 33.98 | 0.03 | 0.09 | 33.9 | 34.01 | 33.32 | 14388 |
| 1730496420 | 33.95 | 0.54 | 1.62 | 33.78 | 34.02 | 33.42 | 8658 |
| 1730409780 | 33.409999 | -0.6 | -1.76 | 33.25 | 33.409999 | 32.875 | 19525 |
| 1730323500 | 34.01 | -0.03 | -0.09 | 34.59 | 34.62 | 34.01 | 11919 |
| 1730237280 | 34.04 | -0.28 | -0.82 | 34.01 | 34.26 | 34 | 12995 |
| 1730150880 | 34.32 | 0.12 | 0.35 | 34.5 | 34.54 | 34.29 | 22685 |
| 1729891500 | 34.2 | -0.11 | -0.32 | 34.19 | 34.7 | 34.1305 | 7795 |
| 1729805160 | 34.31 | -0.61 | -1.75 | 34.58 | 35.0479 | 34.02 | 10799 |
| 1729718940 | 34.92 | -0.14 | -0.39 | 35.03 | 35.406 | 34.92 | 7264 |
| 1729632300 | 35.055 | -0.31 | -0.86 | 34.8 | 35.3 | 34.8 | 13072 |
| 1729545600 | 35.36 | -0.2 | -0.56 | 35.25 | 35.45 | 35.15 | 23629 |
| 1729286400 | 35.56 | 0.11 | 0.31 | 35.43 | 35.78 | 35.43 | 22598 |
| 1729200000 | 35.45 | -0.47 | -1.31 | 35.5 | 35.62 | 35.43 | 7444 |
| 1729113960 | 35.92 | 1.33 | 3.85 | 35.62 | 35.99 | 35.4 | 7929 |
| 1729027680 | 34.59 | 0.28 | 0.81 | 34.85 | 35.01 | 34.41 | 4635 |
| 1728941220 | 34.3135 | 0.75 | 2.25 | 33.96 | 34.328 | 33.93 | 12595 |
| 1728681900 | 33.56 | 0.54 | 1.64 | 33.29 | 33.56 | 33.17 | 19131 |
| 1728595560 | 33.02 | -0.36 | -1.08 | 33.08 | 33.11 | 32.81 | 16225 |
| 1728508800 | 33.38 | 0.12 | 0.36 | 33.39 | 33.39 | 33.1864 | 5176 |
| 1728422580 | 33.259999 | 0.16 | 0.48 | 33.04 | 33.259999 | 32.97 | 8143 |
| 1728336000 | 33.1 | -0.63 | -1.87 | 33.509999 | 33.549999 | 33.04 | 14237 |
| 1728077220 | 33.73 | -0.69 | -1.99 | 33.81 | 34.13 | 33.455 | 10098 |
| 1727990760 | 34.416 | -0.85 | -2.42 | 34.41 | 34.48 | 33.8976 | 13028 |
| 1727904000 | 35.27 | -0.49 | -1.37 | 34.76 | 35.27 | 34.6 | 28612 |
| 1727818140 | 35.76 | 0.28 | 0.79 | 36.01 | 36.556 | 35.58 | 4363 |
| 1727731380 | 35.48 | -0.3 | -0.84 | 35.59 | 36.08 | 35.4245 | 3376 |
| 1727472000 | 35.78 | 0.18 | 0.51 | 35.94 | 36.1034 | 35.6965 | 5434 |
| 1727386200 | 35.6 | 0 | 0.00 | 35.36 | 36 | 35.36 | 4161 |
| 1727299200 | 35.6 | 0.03 | 0.08 | 35.25 | 35.7068 | 35.25 | 9964 |
| 1727212800 | 35.57 | -0.06 | -0.17 | 35.41 | 35.8544 | 35.36 | 9137 |
| 1727126940 | 35.63 | 0 | 0.00 | 35.455 | 35.6812 | 35.12 | 18544 |
| 1726867200 | 35.63 | 0.11 | 0.31 | 35.49 | 35.7695 | 35.155 | 34036 |
| 1726781220 | 35.52 | 0.11 | 0.31 | 34.62 | 35.53 | 34.56 | 66484 |
| 1726694460 | 35.41 | -0.43 | -1.20 | 35.836 | 35.836 | 35.23 | 50222 |
| 1726608240 | 35.84 | 0.13 | 0.36 | 35.91 | 36.172 | 35.74 | 3264 |
| 1726521720 | 35.71 | 0.49 | 1.39 | 35.465 | 35.71 | 35.465 | 4019 |
| 1726262940 | 35.22 | 0.14 | 0.40 | 35.17 | 35.34 | 35.17 | 7389 |
| 1726176540 | 35.08 | -0.12 | -0.34 | 35.14 | 35.14 | 34.7869 | 8054 |
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
