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 | -0.02 | -0.0591191250369 | 33.83 | 34.1825 | 33.6201 | 305217 | 33.89542666 | SP |
| 4 | -1.41 | -4.00340715503 | 35.22 | 35.22 | 33.3372 | 298296 | 33.89818734 | SP |
| 12 | -2.13 | -5.9265442404 | 35.94 | 36.06 | 33.3372 | 254098 | 34.71061098 | SP |
| 26 | -0.43 | -1.2558411215 | 34.24 | 36.8199 | 33.3372 | 223684 | 35.06164921 | SP |
| 52 | -0.65 | -1.88624492165 | 34.46 | 36.8199 | 32.905 | 277432 | 34.53082036 | SP |
| 156 | 1.34 | 4.12688635664 | 32.47 | 36.8199 | 26.6 | 304021 | 33.17094346 | SP |
| 260 | 2.35 | 7.46980292435 | 31.46 | 36.8199 | 19.2095 | 189053 | 32.90842289 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 33.99 | 0.04 | 0.12 | 34.05 | 34.1603 | 33.92 | 263455 |
| 1736206200 | 33.95 | 0.09 | 0.27 | 34.01 | 34.1825 | 33.92 | 415261 |
| 1735947000 | 33.86 | 0.08 | 0.24 | 33.83 | 33.8892 | 33.7101 | 193345 |
| 1735860600 | 33.78 | 0.04 | 0.12 | 33.83 | 33.9353 | 33.6201 | 354372 |
| 1735687800 | 33.74 | 0.16 | 0.48 | 33.63 | 33.8 | 33.53 | 423296 |
| 1735601400 | 33.58 | -0.09 | -0.27 | 33.65 | 33.65 | 33.4 | 388667 |
| 1735342200 | 33.67 | -0.4 | -1.17 | 33.62 | 33.8353 | 33.56 | 256448 |
| 1735255800 | 34.07 | 0.14 | 0.41 | 33.98 | 34.12 | 33.91 | 122530 |
| 1735077840 | 33.93 | 0.13 | 0.38 | 33.84 | 33.9795 | 33.7601 | 105592 |
| 1734996600 | 33.8 | 0.12 | 0.36 | 33.73 | 33.87 | 33.526733 | 480859 |
| 1734737400 | 33.68 | 0.25 | 0.75 | 33.38 | 33.85 | 33.3372 | 976928 |
| 1734651000 | 33.43 | -0.08 | -0.23 | 33.72 | 33.72 | 33.43 | 235136 |
| 1734564600 | 33.5073 | -0.77 | -2.25 | 34.25 | 34.28 | 33.49 | 224430 |
| 1734478200 | 34.28 | 0.02 | 0.06 | 34.25 | 34.3786 | 34.19 | 172711 |
| 1734391800 | 34.26 | -0.47 | -1.35 | 34.57 | 34.57 | 34.26 | 264720 |
| 1734132600 | 34.73 | -0.11 | -0.32 | 34.87 | 34.87 | 34.63 | 168148 |
| 1734046200 | 34.84 | -0.2 | -0.57 | 35 | 35.005 | 34.8007 | 180884 |
| 1733959800 | 35.04 | -0.17 | -0.48 | 35.22 | 35.22 | 35.0109 | 182138 |
| 1733873400 | 35.21 | -0.09 | -0.25 | 35.29 | 35.29 | 35.03 | 181207 |
| 1733787000 | 35.3 | 0.07 | 0.20 | 35.5 | 35.56 | 35.2069 | 145373 |
| 1733527800 | 35.23 | -0.22 | -0.62 | 35.47 | 35.585 | 35.1284 | 114528 |
| 1733441400 | 35.45 | 0.4 | 1.14 | 35.22 | 35.46 | 35.1754 | 525145 |
| 1733355000 | 35.05 | -0.31 | -0.88 | 35.31 | 35.3526 | 35.0047 | 337657 |
| 1733268600 | 35.36 | 0.11 | 0.31 | 35.43 | 35.5 | 35.27 | 156499 |
| 1733182200 | 35.25 | -0.2 | -0.56 | 35.39 | 35.39 | 35.01 | 255233 |
| 1732917840 | 35.45 | 0.26 | 0.74 | 35.25 | 35.45 | 35.2107 | 49469 |
| 1732750200 | 35.19 | 0.21 | 0.60 | 35.06 | 35.27 | 35.06 | 186170 |
| 1732663800 | 34.98 | -0.04 | -0.11 | 35.05 | 35.1005 | 34.81 | 151899 |
| 1732577400 | 35.02 | 0.02 | 0.06 | 35.13 | 35.2699 | 34.98 | 227470 |
| 1732318200 | 35 | 0.14 | 0.40 | 34.8 | 35.056 | 34.8 | 151250 |
| 1732231800 | 34.86 | 0.15 | 0.43 | 34.76 | 34.9103 | 34.6436 | 232483 |
| 1732145400 | 34.71 | -0.03 | -0.07 | 34.72 | 34.81 | 34.54 | 211894 |
| 1732059000 | 34.7354 | -0.13 | -0.39 | 34.63 | 34.8095 | 34.5114 | 327032 |
| 1731972600 | 34.87 | 0.32 | 0.93 | 34.605 | 34.9005 | 34.5501 | 369557 |
| 1731713400 | 34.55 | 0.03 | 0.09 | 34.59 | 34.59 | 34.41 | 254681 |
| 1731627000 | 34.52 | -0.03 | -0.09 | 34.61 | 34.71 | 34.42 | 194190 |
| 1731540600 | 34.55 | 0.05 | 0.14 | 34.48 | 34.55 | 34.21 | 384469 |
| 1731454200 | 34.5 | -0.5 | -1.43 | 34.83 | 34.83 | 34.38 | 277069 |
| 1731367800 | 35 | -0.12 | -0.34 | 35.11 | 35.249 | 35 | 160346 |
| 1731108600 | 35.12 | -0.5 | -1.40 | 35.31 | 35.31 | 35.05 | 184640 |
| 1731022200 | 35.62 | 0.32 | 0.91 | 35.59 | 35.6737 | 35.42 | 184351 |
| 1730935800 | 35.3 | -0.16 | -0.45 | 35.43 | 35.43 | 35.0176 | 1145732 |
| 1730849400 | 35.46 | 0.1 | 0.28 | 35.37 | 35.56 | 35.3464 | 379866 |
| 1730763000 | 35.36 | 0.02 | 0.06 | 35.58 | 35.61 | 35.3 | 266526 |
| 1730500200 | 35.34 | 0.1 | 0.28 | 35.57 | 35.5789 | 35.23 | 145092 |
| 1730413800 | 35.24 | -0.01 | -0.03 | 35.17 | 35.39 | 35.0818 | 156658 |
| 1730327400 | 35.25 | -0.01 | -0.03 | 35.15 | 35.3208 | 35.03 | 116246 |
| 1730241000 | 35.26 | -0.32 | -0.90 | 35.48 | 35.51 | 35.26 | 149116 |
| 1730154600 | 35.58 | 0.15 | 0.42 | 35.34 | 35.64 | 35.34 | 194303 |
| 1729895400 | 35.43 | -0.13 | -0.37 | 35.7 | 35.71 | 35.3501 | 195309 |
| 1729809000 | 35.56 | 0.02 | 0.06 | 35.68 | 35.69 | 35.4295 | 129723 |
| 1729722600 | 35.54 | -0.12 | -0.34 | 35.49 | 35.5734 | 35.36 | 114123 |
| 1729636200 | 35.66 | 0.05 | 0.14 | 35.54 | 35.6715 | 35.46 | 168531 |
| 1729549800 | 35.61 | -0.36 | -1.00 | 35.9 | 35.9234 | 35.5501 | 235952 |
| 1729290600 | 35.97 | 0.11 | 0.31 | 35.92 | 35.97 | 35.79 | 150738 |
| 1729204200 | 35.86 | -0.14 | -0.39 | 35.97 | 35.97 | 35.8201 | 168989 |
| 1729117800 | 36 | 0.22 | 0.61 | 35.94 | 36.06 | 35.83 | 150478 |
| 1729031400 | 35.78 | -0.44 | -1.21 | 35.91 | 36.0699 | 35.78 | 173080 |
| 1728945000 | 36.22 | 0.06 | 0.17 | 36.06 | 36.23 | 35.88 | 93697 |
| 1728685800 | 36.16 | 0.11 | 0.31 | 36.03 | 36.18 | 36.03 | 114434 |
| 1728599400 | 36.05 | 0.03 | 0.08 | 36.15 | 36.174 | 36 | 185192 |
| 1728513000 | 36.02 | 0.09 | 0.25 | 35.85 | 36.1835 | 35.77 | 222690 |
| 1728426600 | 35.93 | -0.36 | -0.99 | 36.07 | 36.07 | 35.81 | 270118 |
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
