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 | -0.48 | -1.33148404993 | 36.05 | 36.695 | 34.99 | 5423822 | 35.82084022 | SP |
| 4 | 0.905 | 2.61070243762 | 34.665 | 37.33 | 34.4 | 4830598 | 35.78656383 | SP |
| 12 | 1.72 | 5.08124076809 | 33.85 | 37.33 | 33.825 | 4471926 | 35.55546165 | SP |
| 26 | 1.57 | 4.61764705882 | 34 | 37.33 | 31.9 | 5719193 | 34.24565074 | SP |
| 52 | 7.91 | 28.59725235 | 27.66 | 37.33 | 27.6349 | 6304691 | 32.71911161 | SP |
| 156 | 8.88 | 33.270887973 | 26.69 | 37.33 | 21.56 | 6386951 | 28.54413391 | SP |
| 260 | -3.87 | -9.81237322515 | 39.44 | 40.56 | 21.56 | 5700703 | 29.74907725 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 35.16 | -1.18 | -3.25 | 35.42 | 35.54 | 34.99 | 10104017 |
| 1782945000 | 36.34 | -0.32 | -0.87 | 36.26 | 36.47 | 36.21 | 5787726 |
| 1782858600 | 36.66 | 0.41 | 1.13 | 36.62 | 36.695 | 36.495 | 2882287 |
| 1782772200 | 36.25 | 0.38 | 1.06 | 36.05 | 36.28 | 35.94 | 2921259 |
| 1782513000 | 35.87 | -0.82 | -2.23 | 35.78 | 35.995 | 35.675 | 5060484 |
| 1782426600 | 36.69 | 0.83 | 2.31 | 36.85 | 36.925 | 36.57 | 3805059 |
| 1782340200 | 35.86 | -0.2 | -0.55 | 35.91 | 35.955 | 35.77 | 5630370 |
| 1782253800 | 36.06 | -1.24 | -3.32 | 36.1 | 36.2851 | 36.045 | 5724748 |
| 1782167400 | 37.3 | 0.96 | 2.64 | 37.125 | 37.33 | 37.115 | 6984736 |
| 1781821800 | 36.34 | 0.42 | 1.17 | 36.42 | 36.46 | 36.27 | 4367481 |
| 1781735400 | 35.92 | -0.03 | -0.08 | 36.2 | 36.31 | 35.875 | 4091866 |
| 1781649000 | 35.95 | -0.18 | -0.50 | 36.05 | 36.11 | 35.9401 | 2210887 |
| 1781562600 | 36.13 | 0.82 | 2.32 | 36.11 | 36.22 | 36.05 | 3688997 |
| 1781303400 | 35.31 | 0.29 | 0.83 | 35.24 | 35.405 | 35.24 | 3439725 |
| 1781217000 | 35.02 | 0.36 | 1.04 | 34.59 | 35.04 | 34.54 | 3578084 |
| 1781130600 | 34.66 | -0.29 | -0.83 | 34.86 | 34.93 | 34.62 | 4322595 |
| 1781044200 | 34.95 | 0.44 | 1.27 | 35.2 | 35.32 | 34.605 | 7438369 |
| 1780957800 | 34.51 | -0.37 | -1.06 | 34.665 | 34.665 | 34.4 | 4911920 |
| 1780698600 | 34.88 | -1.1 | -3.06 | 35.28 | 35.31 | 34.75 | 4519847 |
| 1780612200 | 35.98 | -0.19 | -0.53 | 36 | 36.04 | 35.895 | 2338823 |
| 1780525800 | 36.17 | -0.05 | -0.14 | 36.3 | 36.3 | 36.12 | 2439922 |
| 1780439400 | 36.22 | 0.74 | 2.09 | 36.12 | 36.26 | 36.12 | 4269533 |
| 1780353000 | 35.48 | -0.49 | -1.36 | 35.41 | 35.575 | 35.37 | 2707551 |
| 1780093800 | 35.97 | 0.01 | 0.03 | 35.96 | 36.08 | 35.885 | 5252579 |
| 1780007400 | 35.96 | 0.04 | 0.11 | 35.82 | 36.055 | 35.82 | 4641325 |
| 1779921000 | 35.92 | -0.18 | -0.50 | 35.84 | 35.99 | 35.84 | 6177195 |
| 1779834600 | 36.1 | 0.75 | 2.12 | 36.14 | 36.18 | 36.035 | 3849259 |
| 1779489000 | 35.35 | 0.1 | 0.28 | 35.26 | 35.39 | 35.225 | 2764845 |
| 1779402600 | 35.25 | -0.26 | -0.73 | 35 | 35.295 | 34.95 | 4575566 |
| 1779316200 | 35.51 | 0.35 | 1.00 | 35.39 | 35.57 | 35.3 | 4017137 |
| 1779229800 | 35.16 | -0.15 | -0.42 | 35.145 | 35.25 | 35.01 | 3758210 |
| 1779143400 | 35.31 | -0.16 | -0.45 | 35.46 | 35.49 | 35.21 | 3380605 |
| 1778884200 | 35.47 | -0.67 | -1.85 | 35.63 | 35.63 | 35.4 | 7504409 |
| 1778797800 | 36.14 | -0.75 | -2.03 | 36.03 | 36.185 | 35.945 | 6632981 |
| 1778711400 | 36.89 | 0.54 | 1.49 | 36.61 | 36.99 | 36.575 | 5536615 |
| 1778625000 | 36.35 | -0.16 | -0.44 | 36.39 | 36.41 | 36.165 | 3611045 |
| 1778538600 | 36.51 | 0.78 | 2.18 | 36.34 | 36.6 | 36.32 | 7675512 |
| 1778279400 | 35.73 | 0.18 | 0.51 | 35.72 | 35.81 | 35.675 | 3842339 |
| 1778193000 | 35.55 | -0.45 | -1.25 | 35.86 | 35.905 | 35.55 | 4950836 |
| 1778106600 | 36 | 0.65 | 1.84 | 35.68 | 36.03 | 35.63 | 8161566 |
| 1778020200 | 35.35 | 0.24 | 0.68 | 35.33 | 35.38 | 35.25 | 1956014 |
| 1777933800 | 35.11 | -0.29 | -0.82 | 35.39 | 35.42 | 35.06 | 4020113 |
| 1777674600 | 35.4 | 0.08 | 0.23 | 35.38 | 35.61 | 35.32 | 2882051 |
| 1777588200 | 35.32 | 0.55 | 1.58 | 35.05 | 35.3695 | 35.03 | 3548916 |
| 1777501800 | 34.77 | 0.14 | 0.40 | 34.89 | 34.97 | 34.735 | 3703453 |
| 1777415400 | 34.63 | -0.09 | -0.26 | 34.53 | 34.65 | 34.51 | 2702807 |
| 1777329000 | 34.72 | -0.17 | -0.49 | 34.82 | 34.83 | 34.705 | 2713079 |
| 1777069800 | 34.89 | -0.02 | -0.06 | 34.8 | 34.905 | 34.745 | 3428363 |
| 1776983400 | 34.91 | -0.14 | -0.40 | 34.95 | 35.09 | 34.7899 | 4059454 |
| 1776897000 | 35.05 | 0.59 | 1.71 | 34.89 | 35.05 | 34.89 | 3865867 |
| 1776810600 | 34.46 | -0.38 | -1.09 | 34.79 | 34.805 | 34.46 | 3382281 |
| 1776724200 | 34.84 | 0.06 | 0.17 | 34.83 | 34.93 | 34.72 | 4010919 |
| 1776465000 | 34.78 | 0.28 | 0.81 | 34.7 | 34.955 | 34.67 | 5855473 |
| 1776378600 | 34.5 | 0.15 | 0.44 | 34.57 | 34.645 | 34.47 | 3656832 |
| 1776292200 | 34.35 | -0.29 | -0.84 | 34.26 | 34.425 | 34.26 | 5711315 |
| 1776205800 | 34.64 | 0.49 | 1.43 | 34.41 | 34.69 | 34.41 | 6639537 |
| 1776119400 | 34.15 | 0.34 | 1.01 | 33.85 | 34.15 | 33.825 | 3520924 |
| 1775860200 | 33.81 | 0.4 | 1.20 | 33.855 | 33.91 | 33.74 | 3520974 |
| 1775773800 | 33.409999 | -0.12 | -0.36 | 33.189999 | 33.43 | 33.15 | 5157842 |
| 1775687400 | 33.53 | 1.31 | 4.07 | 33.53 | 33.77 | 33.384999 | 6208263 |
| 1775601000 | 32.22 | -0.1 | -0.31 | 32.15 | 32.28 | 32.04 | 4796707 |
| 1775514600 | 32.32 | -0.26 | -0.80 | 32.4 | 32.424999 | 32.24 | 3187389 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
