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 | -1.378 | -3.51082802548 | 39.25 | 39.81 | 37.1 | 105381 | 38.13328369 | DR |
| 4 | 0.032 | 0.0845665961945 | 37.84 | 39.81 | 35.87 | 132693 | 37.95982952 | DR |
| 12 | 1.672 | 4.61878453039 | 36.2 | 40.32 | 33.49 | 110309 | 37.67711226 | DR |
| 26 | 2.192 | 6.14349775785 | 35.68 | 41.264 | 28 | 99564 | 37.2085345 | DR |
| 52 | 11.192 | 41.9490254873 | 26.68 | 41.264 | 23.37 | 80904 | 34.40865285 | DR |
| 156 | 19.31718931 | 104.10879223 | 18.55481069 | 41.264 | 6.83931589 | 84781 | 25.18723952 | DR |
| 260 | 19.00055431 | 100.684148009 | 18.87144569 | 41.264 | 6.83931589 | 66734 | 22.99592407 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733869200 | 37.35 | -0.8 | -2.10 | 37.14 | 37.4629 | 37.1 | 190236 |
| 1733782800 | 38.15 | -0.65 | -1.68 | 39.41 | 39.41 | 37.86 | 151448 |
| 1733523600 | 38.8 | -0.15 | -0.37 | 38.67 | 39.81 | 38.66 | 45067 |
| 1733437500 | 38.945 | -0.04 | -0.09 | 38.8 | 39.07 | 38.8 | 64062 |
| 1733350980 | 38.98 | -0.38 | -0.97 | 39.25 | 39.36 | 38.95 | 76094 |
| 1733264700 | 39.36 | 0.88 | 2.29 | 37.59 | 39.5 | 37.59 | 482373 |
| 1733178180 | 38.48 | 1.24 | 3.33 | 38.11 | 38.53 | 37.97 | 158881 |
| 1732918200 | 37.24 | 0.66 | 1.80 | 36.905 | 37.24 | 36.88 | 262382 |
| 1732746540 | 36.58 | -0.56 | -1.51 | 36.78 | 36.91 | 36.471 | 244503 |
| 1732660140 | 37.14 | -0.4 | -1.07 | 37.56 | 37.56 | 36.911 | 87918 |
| 1732573560 | 37.54 | 0.62 | 1.68 | 37.675 | 37.8 | 37.35 | 218509 |
| 1732314000 | 36.92 | 0.3 | 0.82 | 36.822 | 37.02 | 36.822 | 60827 |
| 1732227900 | 36.62 | 0.3 | 0.83 | 37.07 | 37.69 | 36.46 | 55060 |
| 1732141740 | 36.32 | -2.38 | -6.15 | 36.25 | 36.32 | 36.03 | 66943 |
| 1732054800 | 38.7 | 0.04 | 0.10 | 38.64 | 38.7 | 36.56 | 101619 |
| 1731968640 | 38.66 | 0.64 | 1.68 | 36.66 | 38.7 | 36.66 | 52720 |
| 1731709260 | 38.02 | 0.23 | 0.61 | 38.01 | 38.23 | 37.79 | 64169 |
| 1731622800 | 37.79 | 0.06 | 0.16 | 35.87 | 37.93 | 35.87 | 53635 |
| 1731536760 | 37.73 | -0.58 | -1.51 | 37.84 | 39.35 | 36.538 | 84722 |
| 1731450480 | 38.31 | -0.98 | -2.49 | 39 | 40.32 | 38.13 | 126939 |
| 1731363600 | 39.29 | 0.6 | 1.56 | 38.999 | 39.4 | 38.975 | 152456 |
| 1731104400 | 38.685 | -0.02 | -0.05 | 38.742 | 38.87 | 38.66 | 59156 |
| 1731018540 | 38.706 | 0.85 | 2.23 | 37.9 | 38.85 | 36.82 | 68287 |
| 1730931600 | 37.86 | 1.03 | 2.80 | 37.593 | 37.88 | 37.19 | 49695 |
| 1730845680 | 36.83 | 0.81 | 2.25 | 36.62 | 37.04 | 36.62 | 57003 |
| 1730759160 | 36.02 | -0.08 | -0.22 | 34.87 | 36.56 | 34.87 | 89535 |
| 1730496420 | 36.1 | -0.22 | -0.61 | 35.97 | 36.31 | 35.9 | 67677 |
| 1730409780 | 36.32 | 0.01 | 0.03 | 36.225 | 36.39 | 35.84 | 67850 |
| 1730323500 | 36.31 | -0.33 | -0.90 | 36.392 | 36.57 | 36.11 | 109798 |
| 1730237280 | 36.64 | 0.44 | 1.22 | 37.74 | 37.74 | 36.435 | 77671 |
| 1730150880 | 36.2 | 0.32 | 0.89 | 35.958 | 36.3 | 35.958 | 46691 |
| 1729891500 | 35.88 | -0.33 | -0.91 | 35 | 36.7535 | 35 | 48969 |
| 1729805160 | 36.21 | 0.03 | 0.08 | 37.73 | 37.73 | 36.01 | 42548 |
| 1729718940 | 36.18 | -0.57 | -1.55 | 36 | 36.18 | 35.945 | 80093 |
| 1729632300 | 36.75 | -0.82 | -2.18 | 37.9 | 37.9 | 36.73 | 179224 |
| 1729545600 | 37.57 | -0.83 | -2.16 | 37.79 | 37.93 | 37.5 | 63211 |
| 1729286400 | 38.4 | 0.13 | 0.34 | 37.15 | 38.41 | 37.15 | 152234 |
| 1729200000 | 38.27 | -0.29 | -0.75 | 38.295 | 38.43 | 38.15 | 130163 |
| 1729113960 | 38.56 | 0.54 | 1.42 | 38.5025 | 38.56 | 38.37 | 50040 |
| 1729027680 | 38.02 | -0.12 | -0.31 | 38.31 | 38.41 | 37.85 | 49827 |
| 1728941220 | 38.14 | 0.3 | 0.79 | 38.6125 | 38.8745 | 37.63 | 80601 |
| 1728681900 | 37.84 | 0.47 | 1.26 | 35.88 | 37.85 | 35.88 | 78158 |
| 1728595560 | 37.37 | 0.28 | 0.75 | 37.993 | 37.993 | 36.82 | 70936 |
| 1728508800 | 37.09 | -1.27 | -3.31 | 36.925 | 37.21 | 36.925 | 117334 |
| 1728422580 | 38.36 | -0.59 | -1.51 | 38.4571 | 38.53 | 38.1665 | 300549 |
| 1728336000 | 38.95 | 0.14 | 0.36 | 38.76 | 39.19 | 38.76 | 277270 |
| 1728077220 | 38.81 | 0.57 | 1.49 | 38.435 | 38.99 | 38.435 | 45874 |
| 1727990760 | 38.24 | 1.23 | 3.32 | 39.32 | 39.32 | 37.85 | 51066 |
| 1727904000 | 37.01 | -0.29 | -0.78 | 37.26 | 37.39 | 36.8 | 278627 |
| 1727818140 | 37.3 | 0.65 | 1.77 | 35.96 | 37.7 | 35.96 | 378126 |
| 1727731380 | 36.65 | 0.75 | 2.09 | 37.325 | 37.325 | 36.575 | 45756 |
| 1727472000 | 35.9 | -1.96 | -5.18 | 34.86 | 36.5 | 34.86 | 61942 |
| 1727386200 | 37.86 | 1.28 | 3.50 | 38.015 | 38.52 | 37.5 | 39673 |
| 1727299200 | 36.58 | -1.32 | -3.48 | 36.7 | 36.99 | 36.55 | 36173 |
| 1727212800 | 37.9 | 0.43 | 1.15 | 38.83 | 38.83 | 37.75 | 39655 |
| 1727126940 | 37.47 | 0.28 | 0.75 | 37.27 | 38.45 | 37.22 | 51397 |
| 1726867200 | 37.19 | 0.21 | 0.57 | 38.35 | 38.35 | 36.9 | 103482 |
| 1726781220 | 36.98 | 1.83 | 5.21 | 36.85 | 37.14 | 36.629 | 50093 |
| 1726694460 | 35.15 | 0.08 | 0.23 | 36.2 | 36.2 | 33.49 | 111292 |
| 1726608240 | 35.07 | -1.11 | -3.07 | 35.295 | 35.4 | 35.01 | 85167 |
| 1726521720 | 36.18 | 0.17 | 0.47 | 36 | 36.36 | 34.7 | 86657 |
| 1726262940 | 36.01 | -0.39 | -1.07 | 36.02 | 36.19 | 35.91 | 35989 |
| 1726176540 | 36.4 | 0.2 | 0.55 | 36.085 | 36.41 | 35.89 | 59284 |
| 1726090140 | 36.2 | 0.28 | 0.78 | 36.388 | 36.388 | 35.35 | 65394 |
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
