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 | -0.45 | -1.26050420168 | 35.7 | 36.08 | 34.2 | 11071800 | 34.90763693 | CS |
| 4 | -0.14 | -0.395591975134 | 35.39 | 37.55 | 33.42 | 11564990 | 35.45118509 | CS |
| 12 | -4.35 | -10.9848484848 | 39.6 | 40.19 | 33.42 | 9593503 | 36.54896585 | CS |
| 26 | -0.02 | -0.0567054153672 | 35.27 | 43.06 | 33.42 | 8463605 | 37.86332901 | CS |
| 52 | -6.65 | -15.8711217184 | 41.9 | 44.91 | 33.42 | 7762179 | 38.82270057 | CS |
| 156 | 1.78 | 5.31819539886 | 33.47 | 52.49 | 29.2 | 9341767 | 39.66793376 | CS |
| 260 | -0.62 | -1.72846389741 | 35.87 | 52.49 | 14.8 | 8056648 | 38.00665701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 35.23 | 0.4 | 1.15 | 35.44 | 35.54 | 34.91 | 16038800 |
| 1734643800 | 34.83 | 0.36 | 1.04 | 34.5 | 35.12 | 34.26 | 9585900 |
| 1734557400 | 34.47 | -0.69 | -1.96 | 34.88 | 35.32 | 34.2 | 17877200 |
| 1734470940 | 35.16 | 0.14 | 0.40 | 35.22 | 35.68 | 34.77 | 12085500 |
| 1734384540 | 35.02 | -0.48 | -1.35 | 35.51 | 36.08 | 35.02 | 8015600 |
| 1734125340 | 35.5 | -0.19 | -0.53 | 35.7 | 35.9 | 35.38 | 7794800 |
| 1734039000 | 35.69 | -1.07 | -2.91 | 36.2 | 36.38 | 35.5 | 10129800 |
| 1733952540 | 36.76 | 0.32 | 0.88 | 36.37 | 37.55 | 35.78 | 11518300 |
| 1733866140 | 36.44 | 0.49 | 1.36 | 36.34 | 36.58 | 35.98 | 6700900 |
| 1733779740 | 35.95 | -0.52 | -1.43 | 36.6 | 36.78 | 35.38 | 10790400 |
| 1733520600 | 36.47 | 0.01 | 0.03 | 36.39 | 36.85 | 36.22 | 16673900 |
| 1733434200 | 36.46 | 1.41 | 4.02 | 36.45 | 37.48 | 36.17 | 18801500 |
| 1733347800 | 35.05 | 0.11 | 0.31 | 34.71 | 35.2 | 34.46 | 7195400 |
| 1733261340 | 34.94 | 0.42 | 1.22 | 34.55 | 35.04 | 34.37 | 11152000 |
| 1733174940 | 34.52 | 0.15 | 0.44 | 34.29 | 34.82 | 34.26 | 9776300 |
| 1732915740 | 34.37 | 0.32 | 0.94 | 33.97 | 34.58 | 33.42 | 13241000 |
| 1732829400 | 34.05 | -1.35 | -3.81 | 35.15 | 35.3 | 33.73 | 14291900 |
| 1732743000 | 35.4 | -1.05 | -2.88 | 36.52 | 36.63 | 35.4 | 9123000 |
| 1732656600 | 36.45 | 0.66 | 1.84 | 35.97 | 36.59 | 35.82 | 11830300 |
| 1732570140 | 35.79 | 0.53 | 1.50 | 35.16 | 35.98 | 35.16 | 18945600 |
| 1732310940 | 35.26 | 0.14 | 0.40 | 35.39 | 35.41 | 34.88 | 5770500 |
| 1732224600 | 35.12 | -0.51 | -1.43 | 35.3 | 35.41 | 34.84 | 6477800 |
| 1732051800 | 35.63 | 0.13 | 0.37 | 35.5 | 35.84 | 35.34 | 13352600 |
| 1731965340 | 35.5 | -0.18 | -0.50 | 35.43 | 35.7 | 35.23 | 10242300 |
| 1731619800 | 35.68 | 0.17 | 0.48 | 35.41 | 35.94 | 35.4 | 8957900 |
| 1731533400 | 35.51 | 0.24 | 0.68 | 35.37 | 35.76 | 34.83 | 18408800 |
| 1731446940 | 35.27 | -0.57 | -1.59 | 35.84 | 35.93 | 35.14 | 7281600 |
| 1731360540 | 35.84 | 0.2 | 0.56 | 35.7 | 36.05 | 35.39 | 7033000 |
| 1731101400 | 35.64 | -0.38 | -1.05 | 35.59 | 35.72 | 34.92 | 12050000 |
| 1731014940 | 36.02 | -0.77 | -2.09 | 37.2 | 37.66 | 35.96 | 15879600 |
| 1730928600 | 36.79 | -0.52 | -1.39 | 36.61 | 37.04 | 36.27 | 11076700 |
| 1730842200 | 37.31 | -0.51 | -1.35 | 37.65 | 37.66 | 37.09 | 6398800 |
| 1730755800 | 37.82 | 1.22 | 3.33 | 37.07 | 37.82 | 37.02 | 6927300 |
| 1730496600 | 36.6 | -1.28 | -3.38 | 37.99 | 38 | 36.47 | 11465400 |
| 1730410200 | 37.88 | -0.37 | -0.97 | 38.01 | 38.44 | 37.79 | 6236700 |
| 1730323800 | 38.25 | 0.19 | 0.50 | 38.09 | 38.37 | 37.91 | 4401700 |
| 1730237340 | 38.06 | -0.39 | -1.01 | 38.37 | 38.4 | 37.91 | 3183000 |
| 1730151000 | 38.45 | 0.48 | 1.26 | 38.34 | 38.46 | 38.06 | 3177500 |
| 1729891800 | 37.97 | -0.31 | -0.81 | 38.38 | 38.39 | 37.78 | 7736700 |
| 1729805400 | 38.28 | 0.17 | 0.45 | 38.2 | 38.35 | 37.41 | 6570600 |
| 1729719000 | 38.11 | -0.42 | -1.09 | 38.21 | 38.33 | 37.54 | 9041200 |
| 1729632600 | 38.53 | 0.38 | 1.00 | 38 | 38.62 | 37.87 | 4470900 |
| 1729546140 | 38.15 | 0.54 | 1.44 | 37.87 | 38.31 | 37.73 | 7496100 |
| 1729287000 | 37.61 | -0.54 | -1.42 | 38.39 | 38.55 | 37.57 | 34573800 |
| 1729200540 | 38.15 | 0.08 | 0.21 | 37.37 | 38.15 | 37.35 | 7515500 |
| 1729114140 | 38.07 | -0.63 | -1.63 | 38.57 | 38.57 | 37.95 | 14122400 |
| 1729027740 | 38.7 | -0.33 | -0.85 | 39.06 | 39.25 | 38.47 | 7007100 |
| 1728941340 | 39.03 | 0.89 | 2.33 | 38.24 | 39.06 | 38.18 | 8015500 |
| 1728682200 | 38.14 | -0.05 | -0.13 | 38.04 | 38.25 | 37.68 | 4150900 |
| 1728595740 | 38.19 | -0.03 | -0.08 | 38.15 | 38.25 | 37.83 | 4709900 |
| 1728509400 | 38.22 | -0.54 | -1.39 | 38.4 | 38.46 | 38 | 7151900 |
| 1728422940 | 38.76 | 0.62 | 1.63 | 38.13 | 38.96 | 37.95 | 7191500 |
| 1728336600 | 38.14 | -0.22 | -0.57 | 38.53 | 38.72 | 38.08 | 4411200 |
| 1728077400 | 38.36 | 0.03 | 0.08 | 38.36 | 38.51 | 37.95 | 5938800 |
| 1727991000 | 38.33 | -0.93 | -2.37 | 39 | 39.01 | 37.94 | 9671200 |
| 1727904540 | 39.26 | -0.09 | -0.23 | 39.86 | 40.08 | 39.24 | 6006900 |
| 1727818200 | 39.35 | 0.05 | 0.13 | 39.79 | 39.95 | 39.22 | 5310500 |
| 1727731800 | 39.3 | -0.15 | -0.38 | 39.15 | 39.58 | 39.05 | 6419900 |
| 1727472600 | 39.45 | -0.28 | -0.70 | 39.6 | 40.19 | 39.34 | 5060200 |
| 1727386140 | 39.73 | 0.56 | 1.43 | 39.51 | 39.86 | 38.97 | 6454900 |
| 1727299740 | 39.17 | -0.43 | -1.09 | 39.68 | 39.85 | 39 | 6680400 |
| 1727213400 | 39.6 | 0.1 | 0.25 | 39.61 | 40.5 | 39.43 | 8778300 |
| 1727127000 | 39.5 | -0.33 | -0.83 | 39.7 | 39.7 | 39.13 | 5755400 |
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
