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 | -0.62 | -1.72894590073 | 35.86 | 35.86 | 35.11 | 1042048 | 35.30878839 | SP |
| 4 | -0.3 | -0.844119302195 | 35.54 | 36.2 | 34.92 | 1097449 | 35.65889644 | SP |
| 12 | -0.86 | -2.38227146814 | 36.1 | 37.04 | 33.37 | 893232 | 35.28699142 | SP |
| 26 | 3.84 | 12.2292993631 | 31.4 | 37.04 | 31.24 | 577621 | 34.77866603 | SP |
| 52 | 6.7948 | 23.8873342427 | 28.4452 | 37.04 | 28.3752 | 400925 | 33.82338565 | SP |
| 156 | 10.3301 | 41.4698573659 | 24.9099 | 37.04 | 24.61 | 259341 | 33.40075287 | SP |
| 260 | 10.3301 | 41.4698573659 | 24.9099 | 37.04 | 24.61 | 259341 | 33.40075287 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 35.2 | -0.19 | -0.54 | 35.23 | 35.425 | 35.11 | 1157774 |
| 1739316900 | 35.39 | -0.03 | -0.08 | 35.4 | 35.4183 | 35.27 | 889121 |
| 1739230500 | 35.42 | 0.22 | 0.62 | 35.45 | 35.45 | 35.225 | 917145 |
| 1738971300 | 35.2 | -0.17 | -0.48 | 35.49 | 35.61 | 35.17 | 1200106 |
| 1738884900 | 35.37 | -0.39 | -1.09 | 35.86 | 35.86 | 35.17 | 1153582 |
| 1738798500 | 35.76 | 0.18 | 0.51 | 35.67 | 35.8399 | 35.48 | 713022 |
| 1738712100 | 35.58 | 0.2 | 0.57 | 35.21 | 35.6376 | 35.12 | 1072678 |
| 1738625700 | 35.38 | -0.13 | -0.37 | 35.18 | 35.56 | 34.92 | 1111446 |
| 1738366500 | 35.51 | -0.52 | -1.44 | 36.08 | 36.08 | 35.4601 | 1336751 |
| 1738280100 | 36.03 | 0.22 | 0.61 | 35.96 | 36.1599 | 35.805 | 771059 |
| 1738193700 | 35.81 | 0.03 | 0.08 | 35.94 | 35.97 | 35.65 | 857990 |
| 1738107300 | 35.78 | -0.29 | -0.80 | 36.01 | 36.01 | 35.67 | 1012770 |
| 1738020900 | 36.07 | 0.19 | 0.53 | 35.82 | 36.0853 | 35.82 | 1492538 |
| 1737761700 | 35.88 | 0.03 | 0.08 | 36.2 | 36.2 | 35.8376 | 790036 |
| 1737675300 | 35.85 | 0 | 0.00 | 35.85 | 35.85 | 35.85 | 0 |
| 1737588900 | 35.85 | -0.12 | -0.33 | 36 | 36.0001 | 35.84 | 1163581 |
| 1737502500 | 35.97 | 0.18 | 0.50 | 35.98 | 36.09 | 35.8813 | 1758734 |
| 1737156900 | 35.79 | 0.09 | 0.25 | 35.94 | 35.94 | 35.7699 | 1355762 |
| 1737070500 | 35.7 | 0.11 | 0.31 | 35.54 | 35.719 | 35.39 | 1196584 |
| 1736984100 | 35.59 | 0.4 | 1.14 | 35.66 | 35.66 | 35.43 | 1457656 |
| 1736897700 | 35.19 | 0.28 | 0.80 | 35.06 | 35.22 | 34.9155 | 1149641 |
| 1736811300 | 34.91 | 0.45 | 1.31 | 34.47 | 34.91 | 34.43 | 1468805 |
| 1736552100 | 34.46 | -0.22 | -0.63 | 34.77 | 34.89 | 34.4 | 1007205 |
| 1736379300 | 34.68 | 0.02 | 0.06 | 34.56 | 34.695 | 34.32 | 1023937 |
| 1736292900 | 34.66 | 0.07 | 0.20 | 34.75 | 34.925 | 34.54 | 1467062 |
| 1736206500 | 34.59 | 0.12 | 0.35 | 34.68 | 34.96 | 34.5001 | 1176075 |
| 1735947300 | 34.47 | 0.42 | 1.23 | 34.23 | 34.56 | 34.1 | 979722 |
| 1735860900 | 34.05 | -0.04 | -0.12 | 34.31 | 34.48 | 33.9065 | 628161 |
| 1735688100 | 34.09 | 0.13 | 0.38 | 34.13 | 34.26 | 33.97 | 690700 |
| 1735601700 | 33.96 | -0.25 | -0.73 | 34.01 | 34.1 | 33.7 | 780523 |
| 1735342500 | 34.21 | -0.17 | -0.49 | 34.26 | 34.47 | 34.039 | 1067756 |
| 1735256100 | 34.38 | 0.02 | 0.06 | 34.28 | 34.45 | 34.16 | 406776 |
| 1735077840 | 34.36 | 0.2 | 0.59 | 34.11 | 34.3605 | 34.005 | 294809 |
| 1734996900 | 34.16 | 0.26 | 0.77 | 33.83 | 34.1899 | 33.71 | 532529 |
| 1734737700 | 33.9 | 0.45 | 1.35 | 33.33 | 34.12 | 33.32 | 1194965 |
| 1734651300 | 33.45 | -0.04 | -0.12 | 33.68 | 33.84 | 33.369999 | 1494241 |
| 1734564900 | 33.49 | -0.95 | -2.76 | 34.6 | 34.63 | 33.43 | 742613 |
| 1734478500 | 34.44 | -0.3 | -0.86 | 34.6 | 34.6 | 34.26 | 804652 |
| 1734392100 | 34.74 | -0.23 | -0.66 | 34.98 | 35.14 | 34.7101 | 593311 |
| 1734132900 | 34.97 | -0.2 | -0.57 | 35.24 | 35.24 | 34.945 | 578018 |
| 1734046500 | 35.17 | -0.46 | -1.29 | 35.51 | 35.51 | 35.165 | 741640 |
| 1733960100 | 35.63 | 0.16 | 0.45 | 35.64 | 35.7 | 35.4817 | 1441652 |
| 1733873700 | 35.47 | -0.64 | -1.77 | 36.02 | 36.03 | 35.4213 | 543147 |
| 1733787300 | 36.11 | -0.47 | -1.28 | 36.58 | 36.58 | 36.08 | 441690 |
| 1733528100 | 36.58 | 0.1 | 0.27 | 36.75 | 36.77 | 36.47 | 515392 |
| 1733441700 | 36.48 | -0.14 | -0.38 | 36.75 | 36.83 | 36.455 | 367187 |
| 1733355300 | 36.62 | 0.04 | 0.11 | 36.75 | 36.75 | 36.439 | 773805 |
| 1733268900 | 36.58 | 0.07 | 0.19 | 36.63 | 36.705 | 36.53 | 328616 |
| 1733182500 | 36.51 | -0.1 | -0.27 | 36.67 | 36.67 | 36.39 | 353866 |
| 1732917840 | 36.61 | 0.12 | 0.33 | 36.65 | 36.77 | 36.595 | 227509 |
| 1732750500 | 36.49 | -0.18 | -0.49 | 36.72 | 36.7851 | 36.41 | 450275 |
| 1732664100 | 36.67 | 0.03 | 0.08 | 36.66 | 36.685 | 36.395 | 963119 |
| 1732577700 | 36.64 | 0.1 | 0.27 | 36.98 | 37.04 | 36.63 | 730705 |
| 1732318500 | 36.54 | 0.21 | 0.58 | 36.44 | 36.575 | 36.34 | 546439 |
| 1732232100 | 36.33 | 0.48 | 1.34 | 36.1 | 36.43 | 35.87 | 1073187 |
| 1732145700 | 35.85 | 0.39 | 1.10 | 35.69 | 35.855 | 35.49 | 386727 |
| 1732059300 | 35.46 | 0.04 | 0.11 | 35.15 | 35.47 | 35.093 | 821871 |
| 1731972900 | 35.42 | 0.24 | 0.68 | 35.27 | 35.5 | 35.2152 | 312114 |
| 1731713700 | 35.18 | -0.37 | -1.04 | 35.41 | 35.4964 | 35.095 | 948970 |
| 1731627300 | 35.55 | -0.17 | -0.48 | 35.85 | 35.85 | 35.5 | 326530 |
| 1731540900 | 35.72 | -0.01 | -0.03 | 35.9 | 35.9 | 35.68 | 1625054 |
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
