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 | -0.42 | -1.17416829746 | 35.77 | 36.2255 | 34.4434 | 74181 | 35.52502784 | SP |
| 4 | 0.0579 | 0.164059378728 | 35.2921 | 37.5 | 34.4434 | 109051 | 35.75132712 | SP |
| 12 | 0.66 | 1.90256558086 | 34.69 | 37.5 | 33.14 | 81648 | 35.28527131 | SP |
| 26 | 5.41 | 18.0694722779 | 29.94 | 37.5 | 29.675 | 66447 | 33.63383084 | SP |
| 52 | 9.9 | 38.8998035363 | 25.45 | 37.5 | 25.19 | 62377 | 30.97263015 | SP |
| 156 | 11.3 | 46.9854469854 | 24.05 | 37.5 | 22.62 | 74857 | 26.87391389 | SP |
| 260 | 12.18 | 52.5679758308 | 23.17 | 37.5 | 10.92 | 104646 | 21.87801562 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 35.35 | -0.04 | -0.11 | 35.51 | 35.568 | 35.13 | 30678 |
| 1738884600 | 35.39 | -0.51 | -1.42 | 36.09 | 36.2255 | 35.255 | 95436 |
| 1738798200 | 35.9 | 0.37 | 1.04 | 35.62 | 36.12 | 35.62 | 89969 |
| 1738711800 | 35.53 | 0.02 | 0.06 | 35.36 | 35.731 | 35.36 | 43644 |
| 1738625400 | 35.51 | 0.34 | 0.97 | 34.8 | 35.58 | 34.4434 | 86784 |
| 1738366200 | 35.17 | -0.75 | -2.09 | 35.77 | 35.77 | 35.0101 | 55682 |
| 1738279800 | 35.92 | 0.68 | 1.93 | 35.51 | 35.92 | 35.51 | 99634 |
| 1738193400 | 35.24 | 0.01 | 0.03 | 35.16 | 35.6133 | 35.16 | 59575 |
| 1738107000 | 35.23 | 0.19 | 0.54 | 35.15 | 35.366 | 34.9201 | 80885 |
| 1738020600 | 35.04 | -1.45 | -3.97 | 36.01 | 36.01 | 34.88 | 118724 |
| 1737761400 | 36.49 | -0.01 | -0.03 | 36.58 | 36.6985 | 36.34 | 159563 |
| 1737675000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1737588600 | 36.5 | -0.76 | -2.04 | 37.4 | 37.4 | 36.5 | 153745 |
| 1737502200 | 37.26 | 0.46 | 1.25 | 36.98 | 37.5 | 36.98 | 86822 |
| 1737156600 | 36.8 | 0.22 | 0.60 | 36.62 | 36.91 | 36.5 | 86713 |
| 1737070200 | 36.58 | 0.61 | 1.70 | 36.06 | 36.58 | 35.94 | 138535 |
| 1736983800 | 35.97 | 0.18 | 0.50 | 36.2 | 36.2694 | 35.89 | 118620 |
| 1736897400 | 35.79 | 0.77 | 2.20 | 35.1 | 35.87 | 34.95 | 112759 |
| 1736811000 | 35.02 | 0.3 | 0.86 | 34.74 | 35.04 | 34.74 | 63540 |
| 1736551800 | 34.7224 | -0.32 | -0.91 | 35.29 | 35.2921 | 34.63 | 320724 |
| 1736379000 | 35.04 | 0.48 | 1.38 | 34.6 | 35.0496 | 34.6 | 26929 |
| 1736292600 | 34.5636 | 0.01 | 0.04 | 34.66 | 34.76814 | 34.53 | 175655 |
| 1736206200 | 34.55 | -0.33 | -0.95 | 35.09 | 35.09 | 34.51 | 82379 |
| 1735947000 | 34.88 | 0.18 | 0.52 | 34.96 | 35 | 34.79 | 145388 |
| 1735860600 | 34.7 | 0.61 | 1.79 | 34.36 | 34.7 | 34.29 | 70622 |
| 1735687800 | 34.09 | -0.21 | -0.61 | 34.13 | 34.2987 | 33.99 | 32909 |
| 1735601400 | 34.3 | 0.17 | 0.50 | 34.12 | 34.49 | 33.99 | 132677 |
| 1735342200 | 34.13 | -0.11 | -0.31 | 34.18 | 34.3799 | 33.9901 | 48136 |
| 1735255800 | 34.2359 | -0.17 | -0.49 | 34.48 | 34.48 | 34.1759 | 139859 |
| 1735077840 | 34.405 | 0.2 | 0.58 | 34.31 | 34.46 | 34.1289 | 25342 |
| 1734996600 | 34.2053 | 0.3 | 0.87 | 33.83 | 34.209 | 33.5248 | 67535 |
| 1734737400 | 33.91 | 0.53 | 1.59 | 33.36 | 33.95 | 33.36 | 44552 |
| 1734651000 | 33.38 | 0.21 | 0.63 | 33.409999 | 33.6099 | 33.229999 | 37965 |
| 1734564600 | 33.17 | -0.99 | -2.89 | 34.16 | 34.16 | 33.14 | 38263 |
| 1734478200 | 34.157 | -0.2 | -0.58 | 34.2 | 34.22 | 33.9 | 53758 |
| 1734391800 | 34.3575 | -0.36 | -1.04 | 34.61 | 34.7561 | 34.3194 | 32817 |
| 1734132600 | 34.72 | -0.19 | -0.54 | 34.86 | 34.91 | 34.62 | 154252 |
| 1734046200 | 34.91 | -0.13 | -0.38 | 34.91 | 35.11 | 34.81 | 112438 |
| 1733959800 | 35.0426 | 0.3 | 0.86 | 34.94 | 35.16 | 34.885 | 250854 |
| 1733873400 | 34.7431 | -0.22 | -0.64 | 34.94 | 35.1 | 34.74 | 28256 |
| 1733787000 | 34.9664 | -0.68 | -1.92 | 35.83 | 35.83 | 34.91 | 32625 |
| 1733527800 | 35.65 | -0.43 | -1.19 | 36.15 | 36.15 | 35.5701 | 29844 |
| 1733441400 | 36.08 | 0.31 | 0.87 | 35.8 | 36.3099 | 35.8 | 29745 |
| 1733355000 | 35.77 | -0.32 | -0.89 | 36.05 | 36.05 | 35.6 | 40706 |
| 1733268600 | 36.09 | 0.12 | 0.33 | 36.08 | 36.1806 | 35.8919 | 29219 |
| 1733182200 | 35.97 | -0.85 | -2.31 | 36.79 | 36.79 | 35.9 | 50583 |
| 1732917840 | 36.82 | 0.52 | 1.43 | 36.5 | 36.8456 | 36.5 | 10893 |
| 1732750200 | 36.3 | 0.12 | 0.33 | 36.33 | 36.4969 | 36.265 | 34999 |
| 1732663800 | 36.18 | 0.09 | 0.25 | 36.07 | 36.29 | 36.02 | 31405 |
| 1732577400 | 36.09 | -0.6 | -1.64 | 36.89 | 36.89 | 36 | 49564 |
| 1732318200 | 36.69 | 0.05 | 0.14 | 36.76 | 36.9522 | 36.69 | 45010 |
| 1732231800 | 36.64 | 0.78 | 2.18 | 36.08 | 36.71 | 36.005 | 32464 |
| 1732145400 | 35.86 | -0.02 | -0.06 | 35.94 | 35.95 | 35.6569 | 40804 |
| 1732059000 | 35.88 | 0.3 | 0.84 | 35.52 | 35.91 | 35.35 | 44337 |
| 1731972600 | 35.58 | 0.57 | 1.63 | 35.15 | 35.58 | 35.15 | 72945 |
| 1731713400 | 35.01 | 0.28 | 0.81 | 34.69 | 35.0475 | 34.69 | 193568 |
| 1731627000 | 34.73 | 0.12 | 0.35 | 34.74 | 34.76 | 34.58 | 30233 |
| 1731540600 | 34.6099 | -0.1 | -0.29 | 34.87 | 34.87 | 34.5807 | 44400 |
| 1731454200 | 34.71 | -0.25 | -0.72 | 35.02 | 35.1325 | 34.71 | 48786 |
| 1731367800 | 34.96 | 0.5 | 1.45 | 34.6 | 35.06 | 34.6 | 49408 |
| 1731108600 | 34.46 | 0.28 | 0.82 | 34.3 | 34.6 | 34.29 | 31284 |
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
