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 | 0.2729 | 0.761864879955 | 35.82 | 36.45 | 35.8026 | 9150 | 35.98311597 | SP |
| 4 | 0.1629 | 0.453381575285 | 35.93 | 36.45 | 35.55 | 10354 | 35.86661962 | SP |
| 12 | 0.6256 | 1.76387827661 | 35.4673 | 36.45 | 35.01 | 20382 | 35.49312408 | SP |
| 26 | 1.9829 | 5.81325124597 | 34.11 | 36.45 | 33.5601 | 54534 | 34.43209876 | SP |
| 52 | 3.8429 | 11.9159689922 | 32.25 | 36.45 | 32.2 | 44162 | 33.95993151 | SP |
| 156 | 6.3029 | 21.1577710641 | 29.79 | 36.45 | 28.78 | 43302 | 32.73905224 | SP |
| 260 | 6.3029 | 21.1577710641 | 29.79 | 36.45 | 28.78 | 43302 | 32.73905224 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 36.0929 | 0.05 | 0.15 | 36.02 | 36.1 | 36.0151 | 15024 |
| 1739921400 | 36.04 | 0.01 | 0.01 | 36.45 | 36.45 | 35.99 | 14430 |
| 1739575800 | 36.0347 | 0.04 | 0.11 | 36.01 | 36.0746 | 36.01 | 2687 |
| 1739489400 | 35.9943 | 0.13 | 0.35 | 35.86 | 35.9987 | 35.86 | 10085 |
| 1739403000 | 35.869 | -0.04 | -0.10 | 35.82 | 35.9 | 35.8026 | 9396 |
| 1739316600 | 35.9062 | 0 | 0.01 | 35.89 | 35.92 | 35.85 | 5187 |
| 1739230200 | 35.9043 | 0.08 | 0.23 | 35.9 | 35.94 | 35.84 | 9695 |
| 1738971000 | 35.8203 | -0.08 | -0.22 | 35.99 | 35.99 | 35.7701 | 5710 |
| 1738884600 | 35.9 | 0.05 | 0.14 | 35.93 | 35.94 | 35.84 | 9792 |
| 1738798200 | 35.85 | 0.03 | 0.10 | 35.8 | 35.85 | 35.7509 | 21321 |
| 1738711800 | 35.8152 | 0.1 | 0.29 | 35.79 | 35.8323 | 35.7 | 20178 |
| 1738625400 | 35.7116 | -0.09 | -0.26 | 35.55 | 35.7699 | 35.55 | 9892 |
| 1738366200 | 35.8039 | -0.07 | -0.20 | 36 | 36 | 35.8039 | 6275 |
| 1738279800 | 35.8742 | 0.08 | 0.23 | 35.88 | 35.88 | 35.77 | 5848 |
| 1738193400 | 35.792 | -0.04 | -0.12 | 35.79 | 35.8436 | 35.77 | 9161 |
| 1738107000 | 35.8353 | 0.09 | 0.24 | 35.79 | 35.8353 | 35.71 | 2310 |
| 1738020600 | 35.75 | -0.12 | -0.33 | 35.75 | 35.75 | 35.63 | 8578 |
| 1737761400 | 35.87 | 0 | 0.00 | 35.89 | 35.9554 | 35.87 | 34124 |
| 1737675000 | 35.8698 | 0 | 0.00 | 35.8698 | 35.8698 | 35.8698 | 0 |
| 1737588600 | 35.8698 | 0.1 | 0.28 | 35.93 | 35.93 | 35.85 | 1965 |
| 1737502200 | 35.77 | 0.07 | 0.20 | 35.7 | 35.7799 | 35.69 | 25678 |
| 1737156600 | 35.6999 | 0.2 | 0.55 | 35.67 | 35.6999 | 35.63 | 4826 |
| 1737070200 | 35.5042 | -0.04 | -0.11 | 35.65 | 35.65 | 35.4947 | 22546 |
| 1736983800 | 35.5448 | 0.31 | 0.89 | 35.48 | 35.5885 | 35.45 | 14028 |
| 1736897400 | 35.23 | 0.02 | 0.07 | 35.2052 | 35.3 | 35.1196 | 9471 |
| 1736811000 | 35.2052 | 0.07 | 0.19 | 35.06 | 35.2052 | 35.02 | 13153 |
| 1736551800 | 35.14 | -0.26 | -0.72 | 35.22 | 35.38 | 35.09 | 46343 |
| 1736379000 | 35.3964 | 0.03 | 0.08 | 35.46 | 35.46 | 35.305 | 3400 |
| 1736292600 | 35.3697 | -0.13 | -0.37 | 35.63 | 35.63 | 35.3697 | 4395 |
| 1736206200 | 35.5 | 0.04 | 0.10 | 35.64 | 35.6699 | 35.5 | 372534 |
| 1735947000 | 35.4639 | 0.21 | 0.60 | 35.43 | 35.4639 | 35.33 | 5227 |
| 1735860600 | 35.2538 | -0.03 | -0.07 | 35.2791 | 35.37 | 35.13 | 6010 |
| 1735687800 | 35.2791 | -0.09 | -0.25 | 35.44 | 35.44 | 35.2791 | 921 |
| 1735601400 | 35.3687 | -0.1 | -0.29 | 35.38 | 35.385 | 35.22 | 2306 |
| 1735342200 | 35.471 | -0.14 | -0.39 | 35.58 | 35.58 | 35.37 | 6301 |
| 1735255800 | 35.6093 | 0.01 | 0.03 | 35.65 | 35.65 | 35.5404 | 14399 |
| 1735077840 | 35.6 | 0.18 | 0.51 | 35.51 | 35.64 | 35.47 | 3231 |
| 1734996600 | 35.42 | 0.13 | 0.37 | 35.365 | 35.42 | 35.26 | 21565 |
| 1734737400 | 35.29 | 0.17 | 0.49 | 35.08 | 35.3887 | 35.01 | 12064 |
| 1734651000 | 35.1184 | -0 | -0.00 | 35.27 | 35.27 | 35.111 | 145873 |
| 1734564600 | 35.12 | -0.46 | -1.29 | 35.65 | 35.65 | 35.1 | 27715 |
| 1734478200 | 35.5797 | -0.04 | -0.12 | 35.59 | 35.59 | 35.52 | 7414 |
| 1734391800 | 35.6208 | 0.05 | 0.14 | 35.64 | 35.67 | 35.56 | 10395 |
| 1734132600 | 35.5698 | -0.01 | -0.01 | 35.68 | 35.68 | 35.51 | 15922 |
| 1734046200 | 35.575 | -0.05 | -0.14 | 35.6251 | 35.6485 | 35.53 | 27350 |
| 1733959800 | 35.6251 | 0.05 | 0.13 | 35.58 | 35.64 | 35.5701 | 8046 |
| 1733873400 | 35.58 | 0.01 | 0.02 | 35.68 | 35.68 | 35.48 | 14611 |
| 1733787000 | 35.5715 | -0.07 | -0.18 | 35.68 | 35.68 | 35.5604 | 4093 |
| 1733527800 | 35.6374 | 0.03 | 0.09 | 35.67 | 35.67 | 35.6 | 2227 |
| 1733441400 | 35.6062 | -0.01 | -0.04 | 35.66 | 35.66 | 35.57 | 4771 |
| 1733355000 | 35.6207 | 0.09 | 0.26 | 35.56 | 35.6335 | 35.56 | 17373 |
| 1733268600 | 35.53 | -0.02 | -0.05 | 35.59 | 35.59 | 35.51 | 8100 |
| 1733182200 | 35.5484 | 0.05 | 0.14 | 35.5 | 35.55 | 35.5 | 5731 |
| 1732917840 | 35.5 | 0.06 | 0.17 | 35.44 | 35.51 | 35.44 | 748 |
| 1732750200 | 35.4398 | -0.03 | -0.08 | 35.4673 | 35.5699 | 35.4 | 6407 |
| 1732663800 | 35.4673 | 0.08 | 0.23 | 35.5 | 35.5 | 35.41 | 31963 |
| 1732577400 | 35.3874 | 0.06 | 0.16 | 35.47 | 35.47 | 35.35 | 53148 |
| 1732318200 | 35.33 | 0.03 | 0.08 | 35.31 | 35.34 | 35.25 | 11188 |
| 1732231800 | 35.3 | 0.12 | 0.34 | 35.34 | 35.34 | 35.1 | 23812 |
| 1732145400 | 35.1812 | -0.02 | -0.06 | 35.23 | 35.23 | 35.06 | 5974 |
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
