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 | 0.3107 | 0.886195094124 | 35.06 | 35.47 | 35.051 | 18551 | 35.22884471 | SP |
| 4 | 0.3007 | 0.857428001141 | 35.07 | 35.47 | 34.58 | 20605 | 34.8834743 | SP |
| 12 | 1.2007 | 3.51390108282 | 34.17 | 35.47 | 33.5601 | 41221 | 34.2602945 | SP |
| 26 | 1.9807 | 5.93201557353 | 33.39 | 35.47 | 33.3001 | 56986 | 34.11814882 | SP |
| 52 | 4.6907 | 15.2891134289 | 30.68 | 35.47 | 30.65 | 42796 | 33.59798821 | SP |
| 156 | 5.5807 | 18.7334676066 | 29.79 | 35.47 | 28.78 | 47114 | 32.52593277 | SP |
| 260 | 5.5807 | 18.7334676066 | 29.79 | 35.47 | 28.78 | 47114 | 32.52593277 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 35.33 | 0.03 | 0.08 | 35.31 | 35.34 | 35.25 | 11188 |
| 1732231800 | 35.3 | 0.12 | 0.34 | 35.34 | 35.34 | 35.1 | 23640 |
| 1732145400 | 35.1812 | -0.02 | -0.06 | 35.23 | 35.23 | 35.06 | 5874 |
| 1732059000 | 35.2039 | 0.05 | 0.15 | 35.15 | 35.22 | 35.051 | 29129 |
| 1731972600 | 35.15 | 0.07 | 0.20 | 35.06 | 35.19 | 35.06 | 22923 |
| 1731713400 | 35.08 | -0.19 | -0.54 | 35.2706 | 35.2706 | 35.02 | 8467 |
| 1731627000 | 35.2706 | -0.07 | -0.21 | 35.4 | 35.4 | 35.23 | 19584 |
| 1731540600 | 35.3448 | 0.03 | 0.10 | 35.42 | 35.42 | 35.2603 | 9577 |
| 1731454200 | 35.3101 | -0.04 | -0.11 | 35.3491 | 35.3491 | 35.28 | 1585 |
| 1731367800 | 35.3491 | 0.02 | 0.05 | 35.41 | 35.41 | 35.335 | 2336 |
| 1731108600 | 35.3299 | 0.06 | 0.17 | 35.37 | 35.38 | 35.3 | 14678 |
| 1731022200 | 35.2705 | 0.08 | 0.23 | 35.1889 | 35.3187 | 35.1889 | 9501 |
| 1730935800 | 35.1889 | 0.4 | 1.15 | 35.08 | 35.1938 | 35.05 | 2396 |
| 1730849400 | 34.79 | 0.19 | 0.55 | 34.72 | 34.79 | 34.69 | 9707 |
| 1730763000 | 34.6 | -0.08 | -0.22 | 34.6771 | 34.69 | 34.58 | 190873 |
| 1730500200 | 34.6771 | 0.06 | 0.16 | 34.72 | 34.77 | 34.66 | 18210 |
| 1730413800 | 34.62 | -0.28 | -0.80 | 34.86 | 34.86 | 34.62 | 5656 |
| 1730327400 | 34.8976 | -0.09 | -0.26 | 34.92 | 34.9912 | 34.89 | 9044 |
| 1730241000 | 34.99 | 0.07 | 0.20 | 35.03 | 35.03 | 34.86 | 15205 |
| 1730154600 | 34.92 | 0.04 | 0.11 | 35.07 | 35.07 | 34.92 | 2525 |
| 1729895400 | 34.88 | 0.01 | 0.03 | 34.93 | 35.0599 | 34.8701 | 7952 |
| 1729809000 | 34.87 | -0.03 | -0.09 | 34.9 | 34.9299 | 34.84 | 13240 |
| 1729722600 | 34.8999 | -0.07 | -0.20 | 34.955 | 34.96 | 34.7456 | 15866 |
| 1729636200 | 34.97 | 0.01 | 0.03 | 35.01 | 35.01 | 34.89 | 2064 |
| 1729549800 | 34.9599 | -0.04 | -0.12 | 35.001 | 35.001 | 34.89 | 15207 |
| 1729290600 | 35.001 | 0.07 | 0.20 | 34.93 | 35.03 | 34.93 | 8062 |
| 1729204200 | 34.93 | 0.01 | 0.04 | 34.9152 | 34.99 | 34.9152 | 16699 |
| 1729117800 | 34.9152 | 0.08 | 0.22 | 34.81 | 34.95 | 34.81 | 12201 |
| 1729031400 | 34.8382 | -0.11 | -0.31 | 34.9471 | 34.9531 | 34.8382 | 4023 |
| 1728945000 | 34.9471 | 0.12 | 0.34 | 34.829 | 34.97 | 34.829 | 689 |
| 1728685800 | 34.829 | 0.05 | 0.14 | 34.78 | 34.85 | 34.78 | 4765 |
| 1728599400 | 34.78 | -0.02 | -0.06 | 34.8 | 34.8 | 34.713 | 15125 |
| 1728513000 | 34.8 | 0.13 | 0.38 | 34.6696 | 34.8 | 34.66 | 10266 |
| 1728426600 | 34.6696 | 0.15 | 0.44 | 34.595 | 34.6696 | 34.59 | 5935 |
| 1728340200 | 34.5166 | -0.15 | -0.44 | 34.69 | 34.69 | 34.5 | 7870 |
| 1728081000 | 34.6702 | 0.1 | 0.29 | 34.57 | 34.6702 | 34.56 | 2893 |
| 1727994600 | 34.57 | -0.02 | -0.07 | 34.5943 | 34.61 | 34.48 | 15731 |
| 1727908200 | 34.5943 | 0.01 | 0.03 | 34.56 | 34.63 | 34.5 | 8625 |
| 1727821800 | 34.5835 | -0.19 | -0.54 | 34.7 | 34.7799 | 34.53 | 46121 |
| 1727735400 | 34.77 | 0.06 | 0.17 | 34.72 | 34.78 | 34.6 | 30119 |
| 1727476200 | 34.71 | -0.03 | -0.09 | 34.71 | 34.75 | 34.65 | 5472 |
| 1727389800 | 34.74 | 0.07 | 0.20 | 34.77 | 34.77 | 34.62 | 6040 |
| 1727303400 | 34.67 | -0.04 | -0.12 | 34.71 | 34.71 | 34.615 | 42712 |
| 1727217000 | 34.71 | 0.06 | 0.17 | 34.71 | 34.71 | 34.57 | 10474 |
| 1727130600 | 34.65 | 0.05 | 0.14 | 34.58 | 34.65 | 34.5501 | 67290 |
| 1726871400 | 34.6 | -0.03 | -0.09 | 34.62 | 34.62 | 34.51 | 15921 |
| 1726785000 | 34.63 | 0.3 | 0.87 | 34.33 | 34.64 | 34.33 | 69149 |
| 1726698600 | 34.33 | -0.01 | -0.04 | 34.35 | 34.47 | 34.3101 | 15801 |
| 1726612200 | 34.3426 | -0.04 | -0.11 | 34.38 | 34.47 | 34.25 | 24785 |
| 1726525800 | 34.38 | 0.03 | 0.09 | 34.35 | 34.38 | 34.26 | 17870 |
| 1726266600 | 34.35 | 0.1 | 0.29 | 34.22 | 34.367 | 34.22 | 21484 |
| 1726180200 | 34.25 | 0.06 | 0.18 | 34.07 | 34.25 | 34.06 | 32014 |
| 1726093800 | 34.19 | 0.25 | 0.74 | 33.94 | 34.19 | 33.5601 | 67743 |
| 1726007400 | 33.94 | 0.09 | 0.27 | 33.96 | 33.96 | 33.7337 | 134950 |
| 1725921000 | 33.85 | 0.19 | 0.56 | 33.73 | 33.88 | 33.73 | 28923 |
| 1725661800 | 33.66 | -0.27 | -0.80 | 34.01 | 34.01 | 33.605 | 135286 |
| 1725575400 | 33.93 | -0.04 | -0.12 | 33.97 | 34.05 | 33.845 | 243797 |
| 1725489000 | 33.97 | 0.04 | 0.12 | 34 | 34.04 | 33.919 | 664416 |
| 1725402600 | 33.93 | -0.43 | -1.25 | 34.17 | 34.22 | 33.89 | 172387 |
| 1725057000 | 34.36 | 0.14 | 0.41 | 34.3 | 34.36 | 34.13 | 128639 |
| 1724970600 | 34.22 | 0.06 | 0.18 | 34.24 | 34.34 | 34.1 | 631745 |
| 1724884200 | 34.16 | -0.1 | -0.29 | 34.3 | 34.3 | 34.039 | 91519 |
| 1724797800 | 34.26 | 0.05 | 0.15 | 34.2 | 34.27 | 34.1447 | 125788 |
| 1724711400 | 34.21 | -0.06 | -0.18 | 34.31 | 34.31 | 34.1675 | 274388 |
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
