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 | -0.76 | -2.10935331668 | 36.03 | 36.32 | 34.905 | 821809 | 35.51377387 | SP |
| 4 | 0.33 | 0.944476244991 | 34.94 | 36.32 | 34.905 | 680113 | 35.58700192 | SP |
| 12 | 0.87 | 2.52906976744 | 34.4 | 36.32 | 33.84 | 599425 | 35.05529165 | SP |
| 26 | 2.77 | 8.52307692308 | 32.5 | 36.32 | 30.82 | 581542 | 33.90209481 | SP |
| 52 | 7.08 | 25.1152891096 | 28.19 | 36.32 | 27.7596 | 574268 | 32.10203746 | SP |
| 156 | 11.47 | 48.1932773109 | 23.8 | 36.32 | 20.0882 | 379945 | 28.42273752 | SP |
| 260 | 11.47 | 48.1932773109 | 23.8 | 36.32 | 20.0882 | 379945 | 28.42273752 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 35.27 | 0.35 | 1.00 | 34.8062 | 35.565 | 34.77 | 847290 |
| 1734651000 | 34.92 | -0.02 | -0.06 | 35.265 | 35.35 | 34.905 | 930738 |
| 1734564600 | 34.94 | -1.1 | -3.05 | 36 | 36.089 | 34.91 | 1116047 |
| 1734478200 | 36.04 | -0.2 | -0.55 | 36.09 | 36.1124 | 35.945 | 752174 |
| 1734391800 | 36.24 | 0.22 | 0.61 | 36.165 | 36.32 | 36.16 | 609055 |
| 1734132600 | 36.02 | 0.21 | 0.59 | 36.03 | 36.095 | 35.8962 | 701033 |
| 1734046200 | 35.81 | -0.22 | -0.61 | 35.97 | 35.97 | 35.785 | 575199 |
| 1733959800 | 36.03 | 0.3 | 0.84 | 35.95 | 36.0754 | 35.9188 | 582032 |
| 1733873400 | 35.73 | -0.02 | -0.06 | 35.74 | 35.825 | 35.68 | 560643 |
| 1733787000 | 35.75 | -0.12 | -0.33 | 35.93 | 35.93 | 35.7089 | 685711 |
| 1733527800 | 35.87 | 0.12 | 0.34 | 35.84 | 35.9062 | 35.82 | 651786 |
| 1733441400 | 35.75 | -0.14 | -0.39 | 35.91 | 35.91 | 35.74 | 600369 |
| 1733355000 | 35.89 | 0.21 | 0.59 | 35.82 | 35.905 | 35.765 | 792446 |
| 1733268600 | 35.68 | 0.05 | 0.14 | 35.64 | 35.68 | 35.57 | 655487 |
| 1733182200 | 35.63 | 0.07 | 0.20 | 35.62 | 35.66 | 35.52 | 564849 |
| 1732917840 | 35.56 | 0.2 | 0.57 | 35.4 | 35.62 | 35.38 | 305978 |
| 1732750200 | 35.36 | -0.13 | -0.37 | 35.51 | 35.52 | 35.319 | 569916 |
| 1732663800 | 35.49 | 0.25 | 0.71 | 35.34 | 35.515 | 35.305 | 763480 |
| 1732577400 | 35.24 | 0.19 | 0.54 | 35.26 | 35.3758 | 35.08 | 711426 |
| 1732318200 | 35.05 | 0.08 | 0.23 | 34.94 | 35.1 | 34.925 | 793778 |
| 1732231800 | 34.97 | 0.05 | 0.14 | 35.05 | 35.06 | 34.72 | 806619 |
| 1732145400 | 34.92 | 0.06 | 0.17 | 34.84 | 34.92 | 34.57 | 908213 |
| 1732059000 | 34.86 | 0.06 | 0.17 | 34.6097 | 34.8999 | 34.56 | 597854 |
| 1731972600 | 34.8 | 0.16 | 0.46 | 34.69 | 34.87 | 34.63 | 694434 |
| 1731713400 | 34.64 | -0.54 | -1.53 | 34.95 | 34.9627 | 34.57 | 888462 |
| 1731627000 | 35.18 | -0.28 | -0.79 | 35.4219 | 35.4499 | 35.11 | 661575 |
| 1731540600 | 35.46 | -0.03 | -0.08 | 35.51 | 35.555 | 35.325 | 694991 |
| 1731454200 | 35.49 | -0.11 | -0.31 | 35.62 | 35.64 | 35.3198 | 795778 |
| 1731367800 | 35.6 | -0.06 | -0.17 | 35.68 | 35.68 | 35.52 | 573762 |
| 1731108600 | 35.66 | 0.12 | 0.34 | 35.59 | 35.735 | 35.565 | 837257 |
| 1731022200 | 35.54 | 0.29 | 0.82 | 35.38 | 35.615 | 35.38 | 693357 |
| 1730935800 | 35.25 | 0.86 | 2.50 | 35.03 | 35.285 | 34.89 | 1158304 |
| 1730849400 | 34.39 | 0.31 | 0.91 | 34.13 | 34.395 | 34.13 | 490344 |
| 1730763000 | 34.08 | -0.09 | -0.26 | 34.18 | 34.25 | 33.97 | 510885 |
| 1730500200 | 34.17 | 0.08 | 0.23 | 34.24 | 34.449 | 34.145 | 580190 |
| 1730413800 | 34.09 | -0.62 | -1.79 | 34.47 | 34.4778 | 34.06 | 529678 |
| 1730327400 | 34.71 | 0.03 | 0.09 | 34.74 | 34.88 | 34.67 | 536655 |
| 1730241000 | 34.68 | 0.11 | 0.32 | 34.56 | 34.726 | 34.45 | 574795 |
| 1730154600 | 34.57 | 0.08 | 0.23 | 34.8 | 34.8 | 34.55 | 560800 |
| 1729895400 | 34.49 | 0.05 | 0.15 | 34.62 | 34.79 | 34.435 | 513317 |
| 1729809000 | 34.44 | -0.02 | -0.06 | 34.53 | 34.53 | 34.315 | 580542 |
| 1729722600 | 34.46 | -0.31 | -0.89 | 34.68 | 34.72 | 34.3 | 395556 |
| 1729636200 | 34.77 | 0 | 0.00 | 34.64 | 34.83 | 34.625 | 425003 |
| 1729549800 | 34.77 | -0.09 | -0.26 | 34.82 | 34.8408 | 34.595 | 406190 |
| 1729290600 | 34.86 | 0.07 | 0.20 | 34.89 | 34.89 | 34.765 | 380132 |
| 1729204200 | 34.79 | 0.06 | 0.17 | 34.95 | 35.0099 | 34.7599 | 484629 |
| 1729117800 | 34.73 | 0.08 | 0.23 | 34.6 | 34.7357 | 34.58 | 421373 |
| 1729031400 | 34.65 | -0.23 | -0.66 | 34.82 | 34.82 | 34.5665 | 646704 |
| 1728945000 | 34.88 | 0.24 | 0.69 | 34.75 | 34.92 | 34.7 | 454973 |
| 1728685800 | 34.64 | 0.23 | 0.67 | 34.4 | 34.665 | 34.4 | 534881 |
| 1728599400 | 34.41 | -0.08 | -0.23 | 34.36 | 34.4852 | 34.31 | 341973 |
| 1728513000 | 34.49 | 0.23 | 0.67 | 34.22 | 34.505 | 34.205 | 335161 |
| 1728426600 | 34.26 | 0.25 | 0.74 | 34.11 | 34.285 | 34.065 | 350543 |
| 1728340200 | 34.01 | -0.28 | -0.82 | 34.17 | 34.27 | 33.924707 | 464167 |
| 1728081000 | 34.29 | 0.35 | 1.03 | 34.19 | 34.299 | 33.985 | 312461 |
| 1727994600 | 33.94 | -0.15 | -0.44 | 33.95 | 34.065 | 33.84 | 554824 |
| 1727908200 | 34.09 | 0.04 | 0.12 | 33.995 | 34.1321 | 33.915 | 290808 |
| 1727821800 | 34.05 | -0.23 | -0.67 | 34.25 | 34.255 | 33.905 | 494933 |
| 1727735400 | 34.28 | 0.01 | 0.03 | 34.13 | 34.2976 | 33.94 | 571186 |
| 1727476200 | 34.27 | -0.06 | -0.17 | 34.4 | 34.45 | 34.235 | 390612 |
| 1727389800 | 34.33 | 0.15 | 0.44 | 34.45 | 34.46 | 34.186414 | 464703 |
| 1727303400 | 34.18 | -0.1 | -0.29 | 34.31 | 34.3285 | 34.12 | 446429 |
| 1727217000 | 34.28 | 0.08 | 0.23 | 34.29 | 34.29 | 34.1 | 417533 |
| 1727130600 | 34.2 | 0.13 | 0.38 | 34.15 | 34.2068 | 34.09 | 444128 |
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
