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 | -0.3122 | -0.861003861004 | 36.26 | 37.05 | 35.76 | 32317 | 36.16553751 | SP |
| 4 | 0.7178 | 2.03746806699 | 35.23 | 37.05 | 35.1 | 13496 | 36.03462573 | SP |
| 12 | 4.1178 | 12.9368520264 | 31.83 | 37.05 | 31.74 | 10708 | 34.14289078 | SP |
| 26 | 0.4378 | 1.23289214306 | 35.51 | 37.05 | 31.74 | 7846 | 34.09137975 | SP |
| 52 | 2.3378 | 6.95566795597 | 33.61 | 37.05 | 31.11 | 7551 | 34.0274961 | SP |
| 156 | 4.0678 | 12.7597239649 | 31.88 | 37.05 | 25.12 | 9697 | 31.00672062 | SP |
| 260 | 12.3178 | 52.1278036394 | 23.63 | 37.05 | 20.72 | 9623 | 30.7723872 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 35.9478 | -0.26 | -0.71 | 36 | 36.009 | 35.89 | 3818 |
| 1741818600 | 36.2037 | 0.41 | 1.15 | 36.26 | 36.26 | 36.02 | 78942 |
| 1741732200 | 35.7922 | -0.56 | -1.55 | 36.16 | 36.16 | 35.76 | 50360 |
| 1741645800 | 36.3545 | -0.69 | -1.85 | 36.7 | 36.7 | 36.22 | 11128 |
| 1741390200 | 37.04 | 0.7 | 1.93 | 36.68 | 37.05 | 36.68 | 13961 |
| 1741303800 | 36.34 | -0.17 | -0.47 | 36.26 | 36.425 | 36.26 | 6875 |
| 1741217400 | 36.51 | 0.14 | 0.38 | 36.49 | 36.6 | 36.44 | 4376 |
| 1741131000 | 36.37 | 0.17 | 0.47 | 36.21 | 36.6462 | 36.1404 | 12088 |
| 1741044600 | 36.2 | 0.48 | 1.34 | 36.16 | 36.3204 | 36.07 | 5836 |
| 1740785400 | 35.72 | 0.24 | 0.68 | 35.62 | 35.72 | 35.45 | 6146 |
| 1740699000 | 35.48 | -0.49 | -1.36 | 35.59 | 35.68 | 35.46 | 8312 |
| 1740612600 | 35.9687 | 0.05 | 0.13 | 36.06 | 36.13 | 35.88 | 6207 |
| 1740526200 | 35.9206 | 0.28 | 0.79 | 36.07 | 36.07 | 35.92 | 11862 |
| 1740439800 | 35.64 | -0.05 | -0.13 | 35.74 | 35.85 | 35.64 | 2561 |
| 1740180600 | 35.6865 | 0.21 | 0.59 | 35.62 | 35.75 | 35.62 | 4176 |
| 1740094200 | 35.476 | 0.3 | 0.86 | 35.19 | 35.49 | 35.19 | 1739 |
| 1740007800 | 35.1742 | -0.33 | -0.93 | 35.1 | 35.24 | 35.1 | 1598 |
| 1739921400 | 35.5053 | -0.07 | -0.18 | 35.47 | 35.53 | 35.42 | 11329 |
| 1739575800 | 35.571 | 0.03 | 0.09 | 35.6 | 35.66 | 35.571 | 2880 |
| 1739489400 | 35.5382 | 0.74 | 2.14 | 35.23 | 35.55 | 35.23 | 15721 |
| 1739403000 | 34.7943 | 0.15 | 0.43 | 34.46 | 34.7943 | 34.46 | 2388 |
| 1739316600 | 34.6442 | 0.09 | 0.26 | 34.52 | 34.6442 | 34.52 | 2950 |
| 1739230200 | 34.555 | 0.22 | 0.65 | 34.44 | 34.555 | 34.44 | 3311 |
| 1738971000 | 34.3303 | -0.3 | -0.87 | 34.68 | 34.68 | 34.3303 | 938 |
| 1738884600 | 34.6307 | -0.17 | -0.50 | 34.63 | 34.69 | 34.61 | 3174 |
| 1738798200 | 34.8045 | 0.56 | 1.63 | 34.56 | 34.8045 | 34.55 | 2627 |
| 1738711800 | 34.2466 | 0.11 | 0.32 | 34.19 | 34.27 | 34.12 | 5330 |
| 1738625400 | 34.1365 | -0.18 | -0.53 | 33.92 | 34.195 | 33.9 | 4268 |
| 1738366200 | 34.318 | -0.33 | -0.94 | 34.64 | 34.64 | 34.3 | 4604 |
| 1738279800 | 34.6435 | 0.26 | 0.75 | 34.74 | 34.7699 | 34.52 | 3751 |
| 1738193400 | 34.3849 | -0.05 | -0.14 | 34.43 | 34.43 | 34.26 | 1047 |
| 1738107000 | 34.4347 | -0.11 | -0.33 | 34.45 | 34.45 | 34.27 | 3767 |
| 1738020600 | 34.5481 | 0.64 | 1.89 | 34.25 | 34.5481 | 34.25 | 12007 |
| 1737761400 | 33.9058 | 0.3 | 0.88 | 33.89 | 33.97 | 33.88 | 8277 |
| 1737675000 | 33.61 | 0 | 0.00 | 33.61 | 33.61 | 33.61 | 0 |
| 1737588600 | 33.61 | 0.05 | 0.15 | 33.62 | 33.67 | 33.58 | 4469 |
| 1737502200 | 33.5611 | 0.82 | 2.49 | 33.21 | 33.5611 | 33.21 | 8145 |
| 1737156600 | 32.7443 | 0.03 | 0.09 | 32.799999 | 32.89 | 32.74 | 7275 |
| 1737070200 | 32.716299 | 0.34 | 1.05 | 32.56 | 32.81 | 32.509999 | 9530 |
| 1736983800 | 32.377899 | 0.2 | 0.64 | 32.369999 | 32.42 | 32.33 | 4732 |
| 1736897400 | 32.1729 | 0.13 | 0.42 | 32.14 | 32.21 | 32 | 6824 |
| 1736811000 | 32.0397 | -0.18 | -0.57 | 31.84 | 32.0397 | 31.84 | 5542 |
| 1736551800 | 32.222499 | -0.42 | -1.29 | 32.3388 | 32.35 | 32.1501 | 17486 |
| 1736379000 | 32.6449 | 0.09 | 0.29 | 32.43 | 32.6449 | 32.369999 | 1760 |
| 1736292600 | 32.5505 | 0.27 | 0.84 | 32.549999 | 32.659999 | 32.479999 | 7272 |
| 1736206200 | 32.2787 | 0.19 | 0.60 | 32.14 | 32.42 | 32.14 | 7308 |
| 1735947000 | 32.084899 | 0.2 | 0.62 | 31.97 | 32.11 | 31.97 | 35223 |
| 1735860600 | 31.8877 | -0.06 | -0.19 | 32 | 32.119999 | 31.84 | 6442 |
| 1735687800 | 31.9494 | -0.13 | -0.41 | 32.13 | 32.28 | 31.9 | 9560 |
| 1735601400 | 32.08 | -0.15 | -0.47 | 32.07 | 32.22 | 31.95 | 12873 |
| 1735342200 | 32.2318 | -0.15 | -0.47 | 32.21 | 32.299999 | 32.14 | 11539 |
| 1735255800 | 32.385199 | 0.01 | 0.02 | 32.34 | 32.42 | 32.34 | 11180 |
| 1735077840 | 32.38 | 0.16 | 0.50 | 32.24 | 32.38 | 32.13 | 11406 |
| 1734996600 | 32.22 | 0.2 | 0.63 | 32.15 | 32.22 | 32.0001 | 13953 |
| 1734737400 | 32.019 | 0.12 | 0.37 | 31.84 | 32.2 | 31.84 | 8967 |
| 1734651000 | 31.9 | -0.16 | -0.51 | 31.99 | 32.02 | 31.84 | 58450 |
| 1734564600 | 32.0623 | -0.88 | -2.68 | 32.729999 | 32.784999 | 32.06 | 4006 |
| 1734478200 | 32.945 | 0.12 | 0.37 | 32.93 | 33.07 | 32.83 | 6839 |
| 1734391800 | 32.824399 | -0.09 | -0.27 | 32.9 | 32.95 | 32.78 | 9874 |
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
