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 | -0.005 | -0.0141203049986 | 35.41 | 35.68 | 35.34 | 7536 | 35.44487008 | SP |
| 4 | -0.175 | -0.491849353569 | 35.58 | 35.68 | 35.25 | 18198 | 35.49573512 | SP |
| 12 | -0.375 | -1.04807154835 | 35.78 | 36.06 | 35.25 | 13769 | 35.67919762 | SP |
| 26 | 0.355 | 1.01283880171 | 35.05 | 36.06 | 34.99 | 17071 | 35.49110433 | SP |
| 52 | 0.355 | 1.01283880171 | 35.05 | 36.06 | 34.99 | 17071 | 35.49110433 | SP |
| 156 | 0.355 | 1.01283880171 | 35.05 | 36.06 | 34.99 | 17071 | 35.49110433 | SP |
| 260 | 0.355 | 1.01283880171 | 35.05 | 36.06 | 34.99 | 17071 | 35.49110433 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 35.405 | -0 | -0.01 | 35.42 | 35.43 | 35.38 | 35441 |
| 1732145400 | 35.4089 | -0.27 | -0.76 | 35.41 | 35.43 | 35.4 | 11842 |
| 1732059000 | 35.68 | 0.27 | 0.76 | 35.46 | 35.68 | 35.42 | 6006 |
| 1731972600 | 35.41 | 0.02 | 0.06 | 35.39 | 35.42 | 35.36 | 13273 |
| 1731713400 | 35.3889 | 0.03 | 0.07 | 35.34 | 35.41 | 35.34 | 645 |
| 1731627000 | 35.3625 | -0.03 | -0.08 | 35.41 | 35.4196 | 35.35 | 5916 |
| 1731540600 | 35.3905 | 0.05 | 0.13 | 35.42 | 35.42 | 35.36 | 27963 |
| 1731454200 | 35.345 | -0.07 | -0.18 | 35.37 | 35.37 | 35.345 | 6251 |
| 1731367800 | 35.41 | -0 | -0.01 | 35.37 | 35.5 | 35.37 | 37564 |
| 1731108600 | 35.4128 | -0.01 | -0.03 | 35.44 | 35.44 | 35.4128 | 2946 |
| 1731022200 | 35.4234 | 0.11 | 0.32 | 35.4 | 35.4234 | 35.4 | 1055 |
| 1730935800 | 35.31 | -0.07 | -0.19 | 35.29 | 35.38 | 35.25 | 34558 |
| 1730849400 | 35.3764 | 0.01 | 0.02 | 35.38 | 35.48 | 35.348 | 8883 |
| 1730763000 | 35.3701 | 0.05 | 0.14 | 35.41 | 35.41 | 35.3574 | 573 |
| 1730500200 | 35.32 | -0.18 | -0.52 | 35.32 | 35.32 | 35.32 | 39 |
| 1730413800 | 35.5048 | -0.01 | -0.03 | 35.5 | 35.5048 | 35.4799 | 3593 |
| 1730327400 | 35.515 | -0.04 | -0.11 | 35.52 | 35.53 | 35.5 | 8084 |
| 1730241000 | 35.555 | -0.01 | -0.03 | 35.51 | 35.555 | 35.5 | 26018 |
| 1730154600 | 35.5649 | -0.01 | -0.01 | 35.585 | 35.5999 | 35.53 | 5199 |
| 1729895400 | 35.57 | -0.02 | -0.05 | 35.59 | 35.59 | 35.57 | 129 |
| 1729809000 | 35.5863 | 0.03 | 0.07 | 35.58 | 35.5863 | 35.51 | 163429 |
| 1729722600 | 35.56 | -0.05 | -0.13 | 35.58 | 35.58 | 35.46 | 1930 |
| 1729636200 | 35.605 | -0.01 | -0.03 | 35.605 | 35.605 | 35.605 | 46 |
| 1729549800 | 35.615 | -0.07 | -0.21 | 35.63 | 35.63 | 35.615 | 4599 |
| 1729290600 | 35.6899 | 0.02 | 0.06 | 35.7 | 35.7 | 35.67 | 25758 |
| 1729204200 | 35.6697 | -0.03 | -0.07 | 35.66 | 35.6697 | 35.6301 | 807 |
| 1729117800 | 35.6954 | 0.01 | 0.03 | 35.7 | 35.71 | 35.6943 | 8070 |
| 1729031400 | 35.6851 | 0.01 | 0.01 | 35.66 | 35.6851 | 35.66 | 537 |
| 1728945000 | 35.68 | 0 | 0.00 | 35.65 | 35.69 | 35.64 | 2010 |
| 1728685800 | 35.68 | 0.09 | 0.24 | 35.66 | 35.72 | 35.66 | 4715 |
| 1728599400 | 35.595 | 0.02 | 0.06 | 35.6 | 35.6 | 35.58 | 20276 |
| 1728513000 | 35.5733 | -0.07 | -0.19 | 35.5872 | 35.6 | 35.5733 | 2353 |
| 1728426600 | 35.64 | 0.03 | 0.09 | 35.58 | 35.8 | 35.57 | 23367 |
| 1728340200 | 35.6066 | -0.01 | -0.02 | 35.6 | 35.82 | 35.576 | 5149 |
| 1728081000 | 35.615 | -0.13 | -0.37 | 35.66 | 35.66 | 35.615 | 241 |
| 1727994600 | 35.7455 | -0.06 | -0.17 | 35.77 | 35.82 | 35.73 | 20799 |
| 1727908200 | 35.8053 | 0 | 0.01 | 35.78 | 35.82 | 35.78 | 25869 |
| 1727821800 | 35.8007 | -0.12 | -0.32 | 35.8 | 35.82 | 35.8 | 293 |
| 1727735400 | 35.9166 | -0.04 | -0.12 | 35.95 | 35.9586 | 35.86 | 7832 |
| 1727476200 | 35.96 | 0.06 | 0.17 | 35.93 | 35.99 | 35.93 | 68201 |
| 1727389800 | 35.8975 | -0.04 | -0.10 | 35.94 | 35.98 | 35.89 | 60014 |
| 1727303400 | 35.935 | -0.05 | -0.14 | 35.95 | 35.96 | 35.935 | 6515 |
| 1727217000 | 35.985 | 0.03 | 0.10 | 35.93 | 36.06 | 35.93 | 16617 |
| 1727130600 | 35.95 | 0.02 | 0.04 | 35.93 | 36.03 | 35.9116 | 17902 |
| 1726871400 | 35.9339 | 0.02 | 0.05 | 35.93 | 35.95 | 35.92 | 10780 |
| 1726785000 | 35.915 | 0.01 | 0.04 | 35.915 | 35.915 | 35.8901 | 894 |
| 1726698600 | 35.9011 | 0 | 0.00 | 35.91 | 35.965 | 35.8714 | 4299 |
| 1726612200 | 35.9 | -0.05 | -0.14 | 35.9087 | 35.93 | 35.72 | 18821 |
| 1726525800 | 35.95 | 0.05 | 0.13 | 35.948 | 35.95 | 35.93 | 997 |
| 1726266600 | 35.905 | 0.07 | 0.18 | 35.92 | 35.92 | 35.905 | 6122 |
| 1726180200 | 35.8395 | -0 | -0.00 | 35.83 | 35.8395 | 35.83 | 417 |
| 1726093800 | 35.84 | -0.01 | -0.03 | 35.82 | 35.85 | 35.82 | 3424 |
| 1726007400 | 35.85 | 0.05 | 0.13 | 35.83 | 35.85 | 35.8214 | 750 |
| 1725921000 | 35.8047 | -0 | -0.00 | 35.8126 | 35.829 | 35.78 | 62262 |
| 1725661800 | 35.805 | 0.04 | 0.11 | 35.82 | 35.82 | 35.805 | 5672 |
| 1725575400 | 35.765 | 0.03 | 0.08 | 35.77 | 35.77 | 35.74 | 5024 |
| 1725489000 | 35.7364 | 0.09 | 0.24 | 35.68 | 35.7364 | 35.68 | 1481 |
| 1725402600 | 35.65 | -0.1 | -0.29 | 35.6479 | 35.65 | 35.6479 | 259 |
| 1725057000 | 35.7539 | -0.01 | -0.03 | 35.77 | 35.77 | 35.75 | 1153 |
| 1724970600 | 35.765 | -0.04 | -0.10 | 35.78 | 35.78 | 35.68 | 2177 |
| 1724884200 | 35.8 | 0.02 | 0.04 | 35.805 | 35.81 | 35.8 | 1651 |
| 1724797800 | 35.785 | 0.02 | 0.06 | 35.75 | 35.785 | 35.75 | 2747 |
| 1724711400 | 35.7648 | -0.02 | -0.04 | 35.7992 | 35.7992 | 35.764 | 2251 |
| 1724452200 | 35.78 | 0.09 | 0.24 | 35.78 | 35.78 | 35.78 | 198 |
| 1724365800 | 35.695 | -0.05 | -0.14 | 35.7 | 35.7 | 35.67 | 15258 |
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
