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 | 1.07 | 3.07471264368 | 34.8 | 36.72 | 34.26 | 307162 | 35.51922209 | CS |
| 4 | 0.04 | 0.111638291934 | 35.83 | 37.36 | 33.785 | 241835 | 35.90238379 | CS |
| 12 | -2.12 | -5.58041589892 | 37.99 | 38.865 | 33.53 | 244087 | 35.745142 | CS |
| 26 | 5.86 | 19.5268243919 | 30.01 | 38.865 | 27.89 | 303345 | 34.16503184 | CS |
| 52 | 0.09 | 0.251537171604 | 35.78 | 38.865 | 27.61 | 346900 | 34.14768308 | CS |
| 156 | 2.95 | 8.96111786148 | 32.92 | 38.865 | 20.15 | 347676 | 30.60632871 | CS |
| 260 | -7.16 | -16.6395537997 | 43.03 | 63.42 | 6.01 | 394027 | 30.83295222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 35.87 | -0.26 | -0.72 | 35.34 | 36.48 | 35.34 | 288593 |
| 1739921700 | 36.13 | 1.17 | 3.35 | 34.95 | 36.72 | 34.8 | 398587 |
| 1739576100 | 34.96 | 0.14 | 0.40 | 35.29 | 35.29 | 34.26 | 242320 |
| 1739489700 | 34.82 | 0.19 | 0.55 | 34.8 | 35.205 | 34.37 | 299146 |
| 1739403300 | 34.63 | -0.34 | -0.97 | 34.37 | 34.92 | 33.785 | 310748 |
| 1739316900 | 34.97 | -0.45 | -1.27 | 35.17 | 35.39 | 34.69 | 248240 |
| 1739230500 | 35.42 | -0.63 | -1.75 | 36.02 | 36.43 | 35.185 | 258816 |
| 1738971300 | 36.05 | -0.7 | -1.90 | 36.55 | 37.36 | 35.95 | 373372 |
| 1738884900 | 36.75 | -0.02 | -0.05 | 36.88 | 37.24 | 36.64 | 194505 |
| 1738798500 | 36.77 | -0.08 | -0.22 | 36.87 | 36.87 | 36.125 | 204000 |
| 1738712100 | 36.85 | -0.14 | -0.38 | 36.82 | 37.04 | 36.37 | 186107 |
| 1738625700 | 36.99 | 0.8 | 2.21 | 35.95 | 37.02 | 35.605 | 211950 |
| 1738366500 | 36.19 | -0.65 | -1.76 | 36.67 | 36.95 | 36.13 | 206305 |
| 1738280100 | 36.84 | 0.31 | 0.85 | 36.79 | 37.2 | 36.645 | 125936 |
| 1738193700 | 36.53 | 0.47 | 1.30 | 36.24 | 37.08 | 36.15 | 252215 |
| 1738107300 | 36.06 | -0.42 | -1.15 | 36.34 | 36.595 | 35.99 | 224430 |
| 1738020900 | 36.48 | 1 | 2.82 | 35.32 | 36.75 | 35.29 | 185966 |
| 1737761700 | 35.48 | 0.35 | 1.00 | 35.83 | 35.83 | 35.21 | 141791 |
| 1737675300 | 35.13 | 0 | 0.00 | 35.13 | 35.13 | 35.13 | 0 |
| 1737588900 | 35.13 | -0.28 | -0.79 | 35.27 | 35.51 | 34.88 | 232234 |
| 1737502500 | 35.41 | 1.11 | 3.24 | 34.95 | 35.55 | 34.575 | 247007 |
| 1737156900 | 34.3 | 0.28 | 0.82 | 34.33 | 34.49 | 33.97 | 182835 |
| 1737070500 | 34.02 | -0.26 | -0.76 | 34.19 | 34.575 | 33.9 | 236265 |
| 1736984100 | 34.28 | -0.23 | -0.67 | 35.28 | 35.375 | 34.22 | 200095 |
| 1736897700 | 34.51 | -0.01 | -0.03 | 36.54 | 36.54 | 34.38 | 197635 |
| 1736811300 | 34.52 | 0.1 | 0.29 | 34.02 | 34.63 | 33.53 | 174100 |
| 1736552100 | 34.42 | -0.89 | -2.52 | 34.47 | 34.86 | 33.89 | 231266 |
| 1736379300 | 35.31 | 0.07 | 0.20 | 35.595 | 35.595 | 34.935 | 168384 |
| 1736292900 | 35.24 | -1.41 | -3.85 | 35.88 | 36.53 | 35 | 228733 |
| 1736206500 | 36.65 | -0.02 | -0.05 | 36.99 | 37.31 | 36.505 | 185550 |
| 1735947300 | 36.67 | 0.77 | 2.14 | 35.595 | 36.68 | 35.315 | 183923 |
| 1735860900 | 35.9 | 0.77 | 2.18 | 35.76 | 36.5 | 35.54 | 288825 |
| 1735688100 | 35.135 | 0.31 | 0.90 | 35.2 | 35.26 | 34.535 | 309885 |
| 1735601700 | 34.82 | 0.08 | 0.23 | 34.22 | 35.28 | 34.09 | 255365 |
| 1735342500 | 34.74 | -0.88 | -2.47 | 35.44 | 35.48 | 34.63 | 177238 |
| 1735256100 | 35.62 | 0.34 | 0.95 | 35.1 | 35.715 | 34.43 | 181220 |
| 1735077840 | 35.285 | 0.43 | 1.25 | 35.07 | 36.415 | 34.99 | 117398 |
| 1734996900 | 34.85 | 0.1 | 0.29 | 34.53 | 35.01 | 34.005 | 248512 |
| 1734737700 | 34.75 | -0.37 | -1.05 | 34.85 | 35.72 | 34.7 | 829927 |
| 1734651300 | 35.12 | 0.25 | 0.72 | 35.46 | 36.25 | 35 | 359445 |
| 1734564900 | 34.87 | -2.46 | -6.59 | 37.835 | 37.835 | 34.845 | 241162 |
| 1734478500 | 37.33 | 0.09 | 0.24 | 37.12 | 37.89 | 36.81 | 311274 |
| 1734392100 | 37.24 | 1.36 | 3.79 | 35.955 | 38.27 | 35.94 | 403421 |
| 1734132900 | 35.88 | 0.06 | 0.17 | 36.2 | 36.41 | 35.645 | 180749 |
| 1734046500 | 35.82 | -0.56 | -1.54 | 36.39 | 36.48 | 35.79 | 204727 |
| 1733960100 | 36.38 | -0.32 | -0.87 | 36.73 | 36.94 | 36.25 | 200084 |
| 1733873700 | 36.7 | 1.22 | 3.44 | 35.23 | 37.28 | 34.99 | 241327 |
| 1733787300 | 35.48 | -1.2 | -3.27 | 36.63 | 36.84 | 35.41 | 268265 |
| 1733528100 | 36.68 | 0.13 | 0.36 | 36.99 | 37.41 | 36.4 | 223364 |
| 1733441700 | 36.55 | -0.79 | -2.12 | 37.88 | 37.88 | 36.41 | 215837 |
| 1733355300 | 37.34 | 0.92 | 2.53 | 36.65 | 38.08 | 36.56 | 250763 |
| 1733268900 | 36.42 | -0.91 | -2.44 | 37.295 | 37.3 | 36.42 | 158899 |
| 1733182500 | 37.33 | -1.15 | -2.98 | 38.16 | 38.16 | 36.9 | 257584 |
| 1732917840 | 38.478 | 0.64 | 1.69 | 37.99 | 38.865 | 37.99 | 190286 |
| 1732750500 | 37.84 | 0.78 | 2.10 | 37.16 | 38.06 | 37.16 | 220474 |
| 1732664100 | 37.06 | -0.15 | -0.40 | 36.96 | 37.4643 | 36.49 | 212601 |
| 1732577700 | 37.21 | 1.87 | 5.29 | 35.83 | 37.6313 | 35.83 | 365690 |
| 1732318500 | 35.34 | 0.82 | 2.38 | 34.73 | 35.38 | 34.73 | 174871 |
| 1732232100 | 34.52 | 0.39 | 1.14 | 34.12 | 34.92 | 33.98 | 209171 |
| 1732145700 | 34.13 | -0.06 | -0.18 | 34.02 | 34.31 | 33.63 | 221531 |
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
