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 | 0.22 | 0.621293419938 | 35.41 | 35.94 | 35.22 | 10850933 | 35.60285628 | CS |
| 4 | -2.57 | -6.7277486911 | 38.2 | 38.46 | 34.83 | 8910011 | 36.43897677 | CS |
| 12 | -6.32 | -15.0655542312 | 41.95 | 43.06 | 34.83 | 8176740 | 38.616817 | CS |
| 26 | -1.18 | -3.20565063841 | 36.81 | 43.06 | 34.02 | 7724650 | 38.15478013 | CS |
| 52 | -4.86 | -12.0029636947 | 40.49 | 44.91 | 34.02 | 7353216 | 39.41832596 | CS |
| 156 | 2.65 | 8.03517283202 | 32.98 | 52.49 | 29.2 | 9225006 | 39.7306139 | CS |
| 260 | 0.78 | 2.23816355811 | 34.85 | 52.49 | 14.8 | 7956180 | 38.06241359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 35.63 | 0.13 | 0.37 | 35.5 | 35.84 | 35.34 | 13352600 |
| 1731965340 | 35.5 | -0.18 | -0.50 | 35.43 | 35.7 | 35.23 | 10242300 |
| 1731619800 | 35.68 | 0.17 | 0.48 | 35.41 | 35.94 | 35.4 | 8957900 |
| 1731533400 | 35.51 | 0.24 | 0.68 | 35.37 | 35.76 | 34.83 | 18408800 |
| 1731446940 | 35.27 | -0.57 | -1.59 | 35.84 | 35.93 | 35.14 | 7281600 |
| 1731360540 | 35.84 | 0.2 | 0.56 | 35.7 | 36.05 | 35.39 | 7033000 |
| 1731101400 | 35.64 | -0.38 | -1.05 | 35.59 | 35.72 | 34.92 | 12050000 |
| 1731014940 | 36.02 | -0.77 | -2.09 | 37.2 | 37.66 | 35.96 | 15879600 |
| 1730928600 | 36.79 | -0.52 | -1.39 | 36.61 | 37.04 | 36.27 | 11076700 |
| 1730842200 | 37.31 | -0.51 | -1.35 | 37.65 | 37.66 | 37.09 | 6398800 |
| 1730755800 | 37.82 | 1.22 | 3.33 | 37.07 | 37.82 | 37.02 | 6927300 |
| 1730496600 | 36.6 | -1.28 | -3.38 | 37.99 | 38 | 36.47 | 11465400 |
| 1730410200 | 37.88 | -0.37 | -0.97 | 38.01 | 38.44 | 37.79 | 6236700 |
| 1730323800 | 38.25 | 0.19 | 0.50 | 38.09 | 38.37 | 37.91 | 4401700 |
| 1730237340 | 38.06 | -0.39 | -1.01 | 38.37 | 38.4 | 37.91 | 3183000 |
| 1730151000 | 38.45 | 0.48 | 1.26 | 38.34 | 38.46 | 38.06 | 3177500 |
| 1729891800 | 37.97 | -0.31 | -0.81 | 38.38 | 38.39 | 37.78 | 7736700 |
| 1729805400 | 38.28 | 0.17 | 0.45 | 38.2 | 38.35 | 37.41 | 6570600 |
| 1729719000 | 38.11 | -0.42 | -1.09 | 38.21 | 38.33 | 37.54 | 9041200 |
| 1729632600 | 38.53 | 0.38 | 1.00 | 38 | 38.62 | 37.87 | 4470900 |
| 1729546140 | 38.15 | 0.54 | 1.44 | 37.87 | 38.31 | 37.73 | 7496100 |
| 1729287000 | 37.61 | -0.54 | -1.42 | 38.39 | 38.55 | 37.57 | 34573800 |
| 1729200540 | 38.15 | 0.08 | 0.21 | 37.37 | 38.15 | 37.35 | 7515500 |
| 1729114140 | 38.07 | -0.63 | -1.63 | 38.57 | 38.57 | 37.95 | 14122400 |
| 1729027740 | 38.7 | -0.33 | -0.85 | 39.06 | 39.25 | 38.47 | 7007100 |
| 1728941340 | 39.03 | 0.89 | 2.33 | 38.24 | 39.06 | 38.18 | 8015500 |
| 1728682200 | 38.14 | -0.05 | -0.13 | 38.04 | 38.25 | 37.68 | 4150900 |
| 1728595740 | 38.19 | -0.03 | -0.08 | 38.15 | 38.25 | 37.83 | 4709900 |
| 1728509400 | 38.22 | -0.54 | -1.39 | 38.4 | 38.46 | 38 | 7151900 |
| 1728422940 | 38.76 | 0.62 | 1.63 | 38.13 | 38.96 | 37.95 | 7191500 |
| 1728336600 | 38.14 | -0.22 | -0.57 | 38.53 | 38.72 | 38.08 | 4411200 |
| 1728077400 | 38.36 | 0.03 | 0.08 | 38.36 | 38.51 | 37.95 | 5938800 |
| 1727991000 | 38.33 | -0.93 | -2.37 | 39 | 39.01 | 37.94 | 9671200 |
| 1727904540 | 39.26 | -0.09 | -0.23 | 39.86 | 40.08 | 39.24 | 6006900 |
| 1727818200 | 39.35 | 0.05 | 0.13 | 39.79 | 39.95 | 39.22 | 5310500 |
| 1727731800 | 39.3 | -0.15 | -0.38 | 39.15 | 39.58 | 39.05 | 6419900 |
| 1727472600 | 39.45 | -0.28 | -0.70 | 39.6 | 40.19 | 39.34 | 5060200 |
| 1727386140 | 39.73 | 0.56 | 1.43 | 39.51 | 39.86 | 38.97 | 6454900 |
| 1727299740 | 39.17 | -0.43 | -1.09 | 39.68 | 39.85 | 39 | 6680400 |
| 1727213400 | 39.6 | 0.1 | 0.25 | 39.61 | 40.5 | 39.43 | 8778300 |
| 1727127000 | 39.5 | -0.33 | -0.83 | 39.7 | 39.7 | 39.13 | 5755400 |
| 1726867800 | 39.83 | -1.36 | -3.30 | 41.34 | 41.37 | 39.83 | 14840700 |
| 1726781400 | 41.19 | -0.52 | -1.25 | 42.2 | 42.37 | 41.12 | 10324900 |
| 1726695000 | 41.71 | -0.49 | -1.16 | 41.85 | 42.36 | 41.5 | 7360700 |
| 1726608600 | 42.2 | 0.15 | 0.36 | 41.87 | 42.2 | 41.5 | 4334800 |
| 1726522200 | 42.05 | 0.5 | 1.20 | 41.69 | 42.42 | 41.51 | 5139600 |
| 1726263000 | 41.55 | 0.25 | 0.61 | 41.8 | 42.04 | 41.52 | 6599000 |
| 1726176540 | 41.3 | -0.37 | -0.89 | 41.18 | 41.73 | 41.01 | 8251600 |
| 1726090140 | 41.67 | 0.04 | 0.10 | 41.97 | 41.97 | 41.41 | 4706200 |
| 1726003740 | 41.63 | 0.05 | 0.12 | 41.58 | 41.86 | 41.4 | 5715700 |
| 1725917400 | 41.58 | -0.14 | -0.34 | 41.85 | 42.05 | 41.55 | 5681700 |
| 1725658200 | 41.72 | -0.58 | -1.37 | 42.45 | 42.61 | 41.71 | 3609000 |
| 1725571800 | 42.3 | -0.41 | -0.96 | 42.65 | 42.76 | 41.96 | 3914600 |
| 1725485400 | 42.71 | 1.11 | 2.67 | 42.13 | 43.06 | 41.96 | 9833900 |
| 1725399000 | 41.6 | -0.28 | -0.67 | 42.13 | 42.16 | 41.47 | 5402600 |
| 1725312600 | 41.88 | 0.13 | 0.31 | 41.45 | 42.39 | 41.26 | 7641700 |
| 1725053400 | 41.75 | 0.54 | 1.31 | 41.01 | 41.75 | 40.72 | 18592600 |
| 1724967000 | 41.21 | -0.83 | -1.97 | 41.95 | 42.09 | 41.12 | 5987000 |
| 1724880600 | 42.04 | 0.61 | 1.47 | 41.29 | 42.3 | 41.08 | 7453000 |
| 1724794140 | 41.43 | -0.57 | -1.36 | 41.88 | 42.32 | 41.36 | 4268600 |
| 1724707740 | 42 | 0.12 | 0.29 | 41.94 | 42.13 | 41.51 | 7466800 |
| 1724448600 | 41.88 | 0.96 | 2.35 | 41.09 | 42.2 | 40.85 | 7825800 |
| 1724362140 | 40.92 | -0.58 | -1.40 | 41.31 | 41.31 | 40.81 | 6604200 |
| 1724275740 | 41.5 | 0 | 0.00 | 41.5 | 41.79 | 41.23 | 6450200 |
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
