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 | -0.54 | -1.49833518313 | 36.04 | 36.04 | 35.2201 | 72395 | 35.70882704 | SP |
| 4 | 0.86 | 2.48267898383 | 34.64 | 36.04 | 34.1008 | 97986 | 35.14478105 | SP |
| 12 | 0.08 | 0.225861095426 | 35.42 | 36.5343 | 34.1008 | 94366 | 34.94663816 | SP |
| 26 | 3.17 | 9.80513454995 | 32.33 | 36.5343 | 29.94 | 52617 | 34.65089415 | SP |
| 52 | 7.37 | 26.1997867046 | 28.13 | 36.5343 | 27.904 | 29297 | 34.3500941 | SP |
| 156 | 9.47 | 36.3810987322 | 26.03 | 36.5343 | 21.421 | 10051 | 33.99824742 | SP |
| 260 | 15.1501 | 74.4480316857 | 20.3499 | 36.5343 | 13.44 | 6936 | 32.42236518 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 35.5 | -0.27 | -0.75 | 35.87 | 35.87 | 35.4342 | 104089 |
| 1738279800 | 35.77 | 0.17 | 0.48 | 35.72 | 35.84 | 35.61 | 169237 |
| 1738193400 | 35.6 | -0.08 | -0.22 | 35.69 | 35.69 | 35.43 | 55290 |
| 1738107000 | 35.68 | 0.32 | 0.91 | 35.54 | 35.7 | 35.346 | 29873 |
| 1738020600 | 35.3587 | -0.53 | -1.48 | 35.41 | 35.41 | 35.2201 | 43222 |
| 1737761400 | 35.89 | 0.12 | 0.34 | 36.04 | 36.04 | 35.8142 | 64351 |
| 1737675000 | 35.77 | 0 | 0.00 | 35.77 | 35.77 | 35.77 | 0 |
| 1737588600 | 35.77 | 0.11 | 0.31 | 35.86 | 35.87 | 35.746 | 123796 |
| 1737502200 | 35.66 | 0.32 | 0.91 | 35.5599 | 35.66 | 35.4666 | 31141 |
| 1737156600 | 35.34 | 0.2 | 0.57 | 35.39 | 35.44 | 35.34 | 222887 |
| 1737070200 | 35.14 | 0.01 | 0.03 | 35.23 | 35.23 | 35.0843 | 36345 |
| 1736983800 | 35.13 | 0.5 | 1.44 | 35.11 | 35.18 | 35 | 37962 |
| 1736897400 | 34.63 | 0.19 | 0.55 | 34.62 | 34.6635 | 34.387 | 129059 |
| 1736811000 | 34.44 | 0.06 | 0.17 | 34.19 | 34.45 | 34.1008 | 78783 |
| 1736551800 | 34.38 | -0.53 | -1.52 | 34.59 | 34.62 | 34.2712 | 112850 |
| 1736379000 | 34.91 | 0.09 | 0.26 | 34.7293 | 34.91 | 34.5972 | 147802 |
| 1736292600 | 34.82 | -0.3 | -0.85 | 35.23 | 35.234 | 34.7 | 114458 |
| 1736206200 | 35.12 | 0.23 | 0.66 | 35.15 | 35.339 | 35.02 | 43267 |
| 1735947000 | 34.89 | 0.39 | 1.13 | 34.689 | 34.95 | 34.689 | 212663 |
| 1735860600 | 34.5 | -0.03 | -0.09 | 34.7 | 34.853 | 34.3118 | 82201 |
| 1735687800 | 34.53 | -0.17 | -0.49 | 34.8 | 34.8 | 34.4401 | 98866 |
| 1735601400 | 34.7 | -0.29 | -0.83 | 34.69 | 34.85 | 34.415 | 1518418 |
| 1735342200 | 34.99 | -0.35 | -0.99 | 35.15 | 35.15 | 34.7601 | 8286 |
| 1735255800 | 35.34 | 0.06 | 0.17 | 35.26 | 35.36 | 35.26 | 7056 |
| 1735077840 | 35.28 | 0.27 | 0.77 | 35.1 | 35.28 | 35.0606 | 7854 |
| 1734996600 | 35.01 | 0.11 | 0.32 | 34.89 | 35.01 | 34.689 | 21376 |
| 1734737400 | 34.9 | 0.48 | 1.39 | 34.54 | 35.0399 | 34.39 | 27989 |
| 1734651000 | 34.42 | -0.05 | -0.15 | 34.758 | 34.758 | 34.42 | 740486 |
| 1734564600 | 34.47 | -0.92 | -2.60 | 35.51 | 35.51 | 34.45 | 20811 |
| 1734478200 | 35.39 | -0.24 | -0.67 | 35.47 | 35.489 | 35.3499 | 16375 |
| 1734391800 | 35.63 | 0.1 | 0.28 | 35.66 | 35.73 | 35.5977 | 36289 |
| 1734132600 | 35.53 | -0.2 | -0.56 | 35.528 | 35.56 | 35.4762 | 13074 |
| 1734046200 | 35.73 | -0.1 | -0.28 | 35.8152 | 35.89 | 35.72 | 12368 |
| 1733959800 | 35.83 | 0.15 | 0.42 | 35.83 | 35.923 | 35.8008 | 21688 |
| 1733873400 | 35.68 | -0.28 | -0.78 | 35.828 | 35.8993 | 35.6638 | 18472 |
| 1733787000 | 35.96 | -0.38 | -1.04 | 36.11 | 36.11 | 35.94 | 17000 |
| 1733527800 | 36.3396 | -0.06 | -0.17 | 36.47 | 36.47 | 36.3308 | 5286 |
| 1733441400 | 36.4 | -0.04 | -0.10 | 36.48 | 36.5343 | 36.4 | 20887 |
| 1733355000 | 36.4354 | 0.18 | 0.48 | 36.35 | 36.44 | 36.2868 | 14481 |
| 1733268600 | 36.26 | 0.1 | 0.28 | 36.15 | 36.27 | 36.1315 | 40603 |
| 1733182200 | 36.16 | -0.01 | -0.03 | 36.17 | 36.2399 | 36.16 | 16169 |
| 1732917840 | 36.17 | 0.21 | 0.58 | 36.13 | 36.2656 | 36.13 | 9893 |
| 1732750200 | 35.96 | -0.2 | -0.55 | 36.03 | 36.05 | 35.92 | 24126 |
| 1732663800 | 36.16 | 0.27 | 0.75 | 35.98 | 36.1673 | 35.93 | 26356 |
| 1732577400 | 35.89 | 0.16 | 0.45 | 36.08 | 36.08 | 35.805 | 14787 |
| 1732318200 | 35.73 | 0.11 | 0.31 | 35.66 | 35.75 | 35.65 | 28689 |
| 1732231800 | 35.62 | 0.34 | 0.96 | 35.56 | 35.68 | 35.2075 | 26344 |
| 1732145400 | 35.28 | 0.12 | 0.34 | 35.31 | 35.31 | 34.94 | 44220 |
| 1732059000 | 35.16 | 0.13 | 0.37 | 34.81 | 35.17 | 34.81 | 19408 |
| 1731972600 | 35.03 | 0.18 | 0.52 | 34.92 | 35.09 | 34.8472 | 27317 |
| 1731713400 | 34.8475 | -0.38 | -1.09 | 34.99 | 34.99 | 34.82 | 5327 |
| 1731627000 | 35.23 | -0.17 | -0.48 | 35.4 | 35.43 | 35.19 | 366306 |
| 1731540600 | 35.4 | -0.02 | -0.06 | 35.49 | 35.54 | 35.36 | 23862 |
| 1731454200 | 35.42 | -0.09 | -0.25 | 35.58 | 35.58 | 35.3049 | 8910 |
| 1731367800 | 35.5081 | -0.05 | -0.15 | 35.71 | 35.71 | 35.5081 | 14343 |
| 1731108600 | 35.56 | 0.15 | 0.42 | 35.5 | 35.62 | 35.49 | 19692 |
| 1731022200 | 35.41 | 0.42 | 1.19 | 35.2755 | 35.42 | 35.2755 | 8207 |
| 1730935800 | 34.994 | 0.77 | 2.26 | 34.73 | 34.994 | 34.7 | 6005 |
| 1730849400 | 34.2196 | 0.44 | 1.29 | 33.9534 | 34.22 | 33.9534 | 9286 |
| 1730763000 | 33.7839 | -0.02 | -0.05 | 33.86 | 33.92 | 33.711 | 18760 |
| 1730500200 | 33.801 | -0.06 | -0.17 | 33.93 | 34.09 | 33.791 | 30188 |
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
