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 | 0.1 | 0.283848992336 | 35.23 | 35.955 | 34.57 | 13680 | 35.39756424 | SP |
| 4 | -0.72 | -1.9972260749 | 36.05 | 38.65 | 34.57 | 39414 | 36.18477274 | SP |
| 12 | 1.2 | 3.51596835628 | 34.13 | 38.65 | 31 | 33898 | 35.35688389 | SP |
| 26 | 5.02 | 16.5621906961 | 30.31 | 38.65 | 30.1 | 30140 | 33.68496565 | SP |
| 52 | 8.9 | 33.6738554673 | 26.43 | 38.65 | 26.0303 | 20773 | 32.17285259 | SP |
| 156 | 14.4 | 68.8007644529 | 20.93 | 38.65 | 20.26 | 11253 | 28.83051636 | SP |
| 260 | 10.45 | 42.001607717 | 24.88 | 38.65 | 17.9411 | 10632 | 25.99653079 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 35.33 | 0.13 | 0.37 | 35.27 | 35.39 | 35.21 | 20107 |
| 1783636200 | 35.199 | 0.29 | 0.83 | 35.06 | 35.2599 | 35.04 | 9183 |
| 1783549800 | 34.91 | -0.09 | -0.26 | 34.8 | 34.99 | 34.57 | 10303 |
| 1783463400 | 35 | -0.87 | -2.42 | 35.3 | 35.3 | 34.88 | 11208 |
| 1783377000 | 35.868 | 0.57 | 1.61 | 35.23 | 35.955 | 35.23 | 24026 |
| 1783031400 | 35.3 | -0.11 | -0.31 | 35.52 | 35.81 | 35.05 | 52300 |
| 1782945000 | 35.41 | -0.36 | -1.01 | 35.65 | 35.65 | 35.4001 | 19679 |
| 1782858600 | 35.77 | 0.4 | 1.13 | 35.33 | 35.79 | 35.33 | 30578 |
| 1782772200 | 35.37 | 0.05 | 0.14 | 35.3 | 35.37 | 34.95 | 13288 |
| 1782513000 | 35.319 | -0.56 | -1.56 | 35.33 | 35.58 | 35.08 | 143484 |
| 1782426600 | 35.88 | -0.19 | -0.53 | 36.1 | 36.1 | 35.7738 | 7352 |
| 1782340200 | 36.07 | -0.22 | -0.62 | 36.04 | 36.35 | 35.98 | 13832 |
| 1782253800 | 36.2933 | -1.34 | -3.55 | 36.47 | 36.75 | 36.06 | 139687 |
| 1782167400 | 37.63 | 0.13 | 0.34 | 37.61 | 37.76 | 37.54 | 4251 |
| 1781821800 | 37.5033 | 0.74 | 2.02 | 38.65 | 38.65 | 37.46 | 135031 |
| 1781735400 | 36.7625 | -0.13 | -0.35 | 36.82 | 37.31 | 36.76 | 6045 |
| 1781649000 | 36.89 | -0.27 | -0.72 | 37.08 | 37.28 | 36.89 | 58066 |
| 1781562600 | 37.1581 | 1 | 2.77 | 36.39 | 37.29 | 36.39 | 13200 |
| 1781303400 | 36.1582 | 0.2 | 0.56 | 36.05 | 36.29 | 35.97 | 17942 |
| 1781217000 | 35.9576 | 1.05 | 3.02 | 33.159999 | 36.07 | 33.159999 | 41813 |
| 1781130600 | 34.905 | -0.45 | -1.27 | 34.7 | 35.55 | 31 | 35677 |
| 1781044200 | 35.3547 | 0.13 | 0.38 | 35.97 | 35.97 | 34.96 | 10025 |
| 1780957800 | 35.22 | 0.22 | 0.63 | 35.35 | 35.37 | 35.19 | 3595 |
| 1780698600 | 35 | -1.74 | -4.74 | 36.07 | 36.07 | 35 | 80343 |
| 1780612200 | 36.7407 | -0.21 | -0.57 | 36.58 | 36.7407 | 36.4484 | 4672 |
| 1780525800 | 36.95 | -0.6 | -1.60 | 37.155 | 37.155 | 36.88 | 14800 |
| 1780439400 | 37.55 | 0.08 | 0.21 | 37.47 | 37.6588 | 37.38 | 36856 |
| 1780353000 | 37.47 | 0.66 | 1.79 | 37.36 | 37.58 | 37.16 | 14945 |
| 1780093800 | 36.81 | -0.17 | -0.46 | 37.13 | 37.17 | 36.81 | 24948 |
| 1780007400 | 36.98 | 0.34 | 0.93 | 36.69 | 36.98 | 35.91 | 29865 |
| 1779921000 | 36.64 | 0.33 | 0.91 | 36.84 | 36.84 | 36.52 | 6933 |
| 1779834600 | 36.31 | 1.16 | 3.30 | 35.82 | 36.37 | 35.82 | 42502 |
| 1779489000 | 35.1503 | 0.32 | 0.92 | 35.24 | 35.37 | 34.95 | 140990 |
| 1779402600 | 34.83 | 0.28 | 0.81 | 34.59 | 35.01 | 34.59 | 46094 |
| 1779316200 | 34.55 | 0.49 | 1.44 | 34.29 | 34.64 | 34.18 | 26631 |
| 1779229800 | 34.06 | -0.67 | -1.93 | 34.19 | 34.33 | 33.93 | 25943 |
| 1779143400 | 34.73 | 0.07 | 0.22 | 34.77 | 34.79 | 34.55 | 17627 |
| 1778884200 | 34.655 | -0.8 | -2.25 | 34.88 | 34.88 | 34.52 | 30411 |
| 1778797800 | 35.4509 | -0.06 | -0.16 | 35.45 | 35.73 | 33.82 | 7917 |
| 1778711400 | 35.5071 | 0.36 | 1.02 | 35.29 | 35.59 | 35.21 | 14358 |
| 1778625000 | 35.148 | -0.34 | -0.96 | 35.33 | 35.33 | 34.91 | 21594 |
| 1778538600 | 35.49 | -0.15 | -0.43 | 35.52 | 35.6 | 35.45 | 21301 |
| 1778279400 | 35.6438 | 0.42 | 1.20 | 35.53 | 35.689 | 35.53 | 8487 |
| 1778193000 | 35.2218 | -0.15 | -0.43 | 35.61 | 35.61 | 34.93 | 33913 |
| 1778106600 | 35.3724 | 0.61 | 1.76 | 35.24 | 35.39 | 35.145 | 18315 |
| 1778020200 | 34.7604 | 0.76 | 2.24 | 34.53 | 34.83 | 34.53 | 4777 |
| 1777933800 | 34 | -0.21 | -0.61 | 34.24 | 34.34 | 33.94 | 13783 |
| 1777674600 | 34.2079 | -0.01 | -0.02 | 34.22 | 34.47 | 34.12 | 8501 |
| 1777588200 | 34.2149 | 0.6 | 1.79 | 33.82 | 34.215 | 33.74 | 15633 |
| 1777501800 | 33.6132 | -0.08 | -0.23 | 33.77 | 33.77 | 33.53 | 20454 |
| 1777415400 | 33.692 | -0.13 | -0.37 | 33.76 | 33.76 | 33.33 | 10482 |
| 1777329000 | 33.8185 | -0.01 | -0.03 | 33.9 | 33.974 | 33.8 | 46265 |
| 1777069800 | 33.8274 | 0.27 | 0.81 | 33.8 | 33.87 | 33.68 | 11768 |
| 1776983400 | 33.555 | -0.66 | -1.91 | 33.79 | 33.97 | 33.404358 | 182999 |
| 1776897000 | 34.21 | 0.49 | 1.44 | 34.1 | 34.215 | 34.09 | 43588 |
| 1776810600 | 33.7232 | -0.37 | -1.08 | 34.45 | 34.45 | 33.69 | 24022 |
| 1776724200 | 34.0923 | -0.18 | -0.52 | 34.04 | 34.18 | 33.97 | 27478 |
| 1776465000 | 34.27 | 0.64 | 1.92 | 34.13 | 34.4047 | 34.13 | 52426 |
| 1776378600 | 33.626 | 0.26 | 0.77 | 33.52 | 33.6893 | 33.49 | 8534 |
| 1776292200 | 33.368299 | 0.15 | 0.44 | 33.36 | 33.43 | 33.299999 | 3460 |
| 1776205800 | 33.2226 | 0.32 | 0.98 | 32.95 | 33.24 | 32.95 | 44070 |
| 1776119400 | 32.9 | 0.25 | 0.77 | 32.59 | 32.93 | 32.515 | 12241 |
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
