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 | 0.0575043128235 | 34.78 | 34.94 | 34.59 | 3196549 | 34.79639811 | CS |
| 4 | -1.08 | -3.01003344482 | 35.88 | 36.34 | 33.715 | 3748771 | 35.03939934 | CS |
| 12 | 6.35 | 22.3198594025 | 28.45 | 39.21 | 27.951 | 4090785 | 35.4417938 | CS |
| 26 | 7.93 | 29.5124674358 | 26.87 | 39.21 | 24.43 | 2677966 | 32.96580688 | CS |
| 52 | 13.49 | 63.3036133271 | 21.31 | 39.21 | 20.42 | 2161594 | 29.52281475 | CS |
| 156 | 0.24 | 0.694444444444 | 34.56 | 39.21 | 11.6501 | 1905054 | 24.47039433 | CS |
| 260 | 4.8 | 16 | 30 | 39.21 | 11.6501 | 1843295 | 25.07812616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 34.8 | 0.1 | 0.29 | 34.8 | 34.88 | 34.65 | 2453251 |
| 1732145700 | 34.7 | -0.05 | -0.14 | 34.65 | 34.765 | 34.61 | 2306313 |
| 1732059300 | 34.75 | -0.18 | -0.52 | 34.83 | 34.905 | 34.74 | 1638173 |
| 1731972900 | 34.93 | 0.07 | 0.20 | 34.83 | 34.94 | 34.81 | 2212539 |
| 1731713700 | 34.86 | 0.11 | 0.32 | 34.71 | 34.9 | 34.71 | 4188125 |
| 1731627300 | 34.75 | 0.08 | 0.23 | 34.7 | 34.9 | 34.645 | 5732529 |
| 1731540900 | 34.67 | 0.52 | 1.52 | 34.24 | 35.25 | 34.075 | 15108075 |
| 1731454500 | 34.15 | -0.24 | -0.70 | 34.28 | 34.32 | 33.715 | 5112630 |
| 1731368100 | 34.39 | -0.11 | -0.32 | 34.7 | 34.7 | 34.18 | 2198226 |
| 1731108900 | 34.5 | -0.33 | -0.95 | 34.44 | 34.615 | 34.13 | 3912393 |
| 1731022500 | 34.83 | -0.24 | -0.68 | 35.07 | 35.1 | 34.76 | 2252403 |
| 1730936100 | 35.07 | 0.12 | 0.34 | 35.13 | 35.34 | 34.84 | 4419342 |
| 1730849700 | 34.95 | -0.46 | -1.30 | 35.39 | 35.47 | 34.93 | 3104257 |
| 1730763300 | 35.41 | -0.73 | -2.02 | 36.2 | 36.25 | 35.13 | 6337074 |
| 1730500500 | 36.14 | 0.41 | 1.15 | 35.85 | 36.185 | 35.55 | 3221111 |
| 1730414100 | 35.73 | -0.2 | -0.56 | 35.98 | 36.04 | 35.73 | 1559426 |
| 1730327700 | 35.93 | 0.04 | 0.11 | 35.89 | 35.98 | 35.77 | 1004859 |
| 1730241300 | 35.89 | 0.06 | 0.17 | 35.8 | 36.01 | 35.74 | 2375606 |
| 1730154900 | 35.83 | -0.18 | -0.50 | 35.86 | 35.93 | 35.63 | 2376137 |
| 1729895700 | 36.01 | -0.14 | -0.39 | 36.01 | 36.34 | 35.99 | 3276539 |
| 1729809300 | 36.15 | 0.33 | 0.92 | 35.88 | 36.2 | 35.78 | 3037251 |
| 1729722900 | 35.82 | 0.27 | 0.76 | 35.68 | 36 | 35.68 | 4493447 |
| 1729636500 | 35.55 | -0.16 | -0.45 | 35.76 | 35.8 | 35.31 | 3980970 |
| 1729550100 | 35.71 | 0.01 | 0.03 | 35.7 | 35.88 | 35.665 | 3390446 |
| 1729290900 | 35.7 | -0.15 | -0.42 | 35.81 | 35.91 | 35.68 | 2268568 |
| 1729204500 | 35.85 | -0.11 | -0.31 | 35.9 | 35.99 | 35.75 | 1814627 |
| 1729118100 | 35.96 | 0.25 | 0.70 | 35.71 | 36.1 | 35.7 | 3687467 |
| 1729031700 | 35.71 | 0.44 | 1.25 | 35.63 | 36 | 35.62 | 8826035 |
| 1728945300 | 35.27 | 0.02 | 0.06 | 35.25 | 35.37 | 35.23 | 1261446 |
| 1728686100 | 35.25 | 0 | 0.00 | 35.3 | 35.4 | 35.19 | 947282 |
| 1728599700 | 35.25 | -0.01 | -0.03 | 35.3 | 35.385 | 35.2 | 1426357 |
| 1728513300 | 35.26 | -0.09 | -0.25 | 35.37 | 35.445 | 35.26 | 1013755 |
| 1728426900 | 35.35 | 0.03 | 0.08 | 35.32 | 35.5 | 35.3 | 4034857 |
| 1728340500 | 35.32 | -0.04 | -0.11 | 35.35 | 35.47 | 35.3 | 1733533 |
| 1728081300 | 35.36 | -0.06 | -0.17 | 35.54 | 35.64 | 35.31 | 1351151 |
| 1727994900 | 35.42 | -0.03 | -0.08 | 35.4 | 35.5 | 35.36 | 2594843 |
| 1727908500 | 35.45 | 0.07 | 0.20 | 35.34 | 35.49 | 35.31 | 2236997 |
| 1727822100 | 35.38 | -0.15 | -0.42 | 35.53 | 35.58 | 35.3 | 2545551 |
| 1727735700 | 35.53 | -0.18 | -0.50 | 35.7 | 35.855 | 35.15 | 2562450 |
| 1727476500 | 35.71 | -0.01 | -0.03 | 35.72 | 35.85 | 35.71 | 2106100 |
| 1727390100 | 35.72 | 0.2 | 0.56 | 35.59 | 35.75 | 35.51 | 1468916 |
| 1727303700 | 35.52 | 0.04 | 0.11 | 35.65 | 35.65 | 35.305 | 2358974 |
| 1727217300 | 35.48 | -0.25 | -0.70 | 35.78 | 35.78 | 35.45 | 1500612 |
| 1727130900 | 35.73 | 0.08 | 0.22 | 35.73 | 35.835 | 35.47 | 3073025 |
| 1726871700 | 35.65 | 0.26 | 0.73 | 35.35 | 35.75 | 35.31 | 3500871 |
| 1726785300 | 35.39 | 0.04 | 0.11 | 35.73 | 35.83 | 35.16 | 7991092 |
| 1726698900 | 35.35 | -0.3 | -0.84 | 35.72 | 35.9 | 35.34 | 3280659 |
| 1726612500 | 35.65 | -0.3 | -0.83 | 35.96 | 36.2 | 35.49 | 2566445 |
| 1726526100 | 35.95 | -0.49 | -1.34 | 36.49 | 36.58 | 35.93 | 4548357 |
| 1726266900 | 36.44 | 0.85 | 2.40 | 35.62 | 36.5 | 35.62 | 3728585 |
| 1726180500 | 35.585 | -0.45 | -1.24 | 35.95 | 35.97 | 35.53 | 4435507 |
| 1726094100 | 36.03 | 0.46 | 1.29 | 35.55 | 36.04 | 35.56 | 4802559 |
| 1726007700 | 35.57 | -0.2 | -0.56 | 35.71 | 35.73 | 35.29 | 4377119 |
| 1725921300 | 35.77 | 0.24 | 0.68 | 35.63 | 35.86 | 35.31 | 3475219 |
| 1725662100 | 35.53 | 0.53 | 1.51 | 35.07 | 35.79 | 35.01 | 12498231 |
| 1725575700 | 35 | -3.68 | -9.51 | 34.98 | 35.53 | 34.96 | 34952187 |
| 1725489300 | 38.68 | 10.64 | 37.95 | 28.07 | 39.21 | 28.07 | 14977989 |
| 1725402900 | 28.04 | -0.76 | -2.64 | 28.54 | 29 | 27.951 | 1299119 |
| 1725057300 | 28.8 | 0.29 | 1.02 | 28.62 | 28.91 | 28.03 | 1316497 |
| 1724970900 | 28.51 | 0.07 | 0.25 | 28.45 | 28.86 | 28.29 | 1041910 |
| 1724884500 | 28.44 | -0.51 | -1.76 | 28.75 | 28.91 | 28.225 | 763006 |
| 1724798100 | 28.95 | -0.51 | -1.73 | 29.25 | 29.61 | 28.925 | 978358 |
| 1724711700 | 29.46 | 0.84 | 2.94 | 28.91 | 29.83 | 28.71 | 2205324 |
| 1724452500 | 28.62 | 0.9 | 3.25 | 27.98 | 29.03 | 27.88 | 1664376 |
| 1724366100 | 27.72 | -0.95 | -3.31 | 28.77 | 28.77 | 27.665 | 821432 |
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
