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 | 0.85 | 2.52900922345 | 33.61 | 34.38 | 33.61 | 1684000 | 34.07205305 | PU |
| 4 | -0.01 | -0.0290107339716 | 34.47 | 35.69 | 33.61 | 1836039 | 34.52226048 | PU |
| 12 | -0.65 | -1.851324409 | 35.11 | 36.5 | 33.61 | 1663002 | 34.70397503 | PU |
| 26 | -1.23 | -3.44634351359 | 35.69 | 36.5 | 33.1 | 1699106 | 34.58648582 | PU |
| 52 | -1.86 | -5.12114537445 | 36.32 | 38.62 | 33.1 | 1756382 | 35.35087979 | PU |
| 156 | -1.07 | -3.01153954405 | 35.53 | 46.07 | 32.51 | 2150622 | 37.0367321 | PU |
| 260 | 6.48 | 23.1593995711 | 27.98 | 46.07 | 24 | 2288023 | 34.93420751 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 34.29 | 0.44 | 1.30 | 33.86 | 34.29 | 33.86 | 1458600 |
| 1732224600 | 33.85 | -0.53 | -1.54 | 34.23 | 34.3 | 33.82 | 2002600 |
| 1732051800 | 34.38 | 0.3 | 0.88 | 34.19 | 34.38 | 33.97 | 1401500 |
| 1731965340 | 34.08 | 0.36 | 1.07 | 33.61 | 34.3 | 33.61 | 1647900 |
| 1731619800 | 33.72 | -0.38 | -1.11 | 34.08 | 34.22 | 33.72 | 2327000 |
| 1731533400 | 34.1 | -0.01 | -0.03 | 34.11 | 34.21 | 33.9 | 2121700 |
| 1731446940 | 34.11 | -1.22 | -3.45 | 34.6 | 34.66 | 34 | 3269900 |
| 1731360540 | 35.33 | 0.39 | 1.12 | 35 | 35.33 | 34.98 | 2004800 |
| 1731101400 | 34.94 | 0.11 | 0.32 | 34.82 | 35.69 | 34.67 | 4054400 |
| 1731014940 | 34.83 | 0.22 | 0.64 | 34.83 | 35.69 | 34.76 | 2830100 |
| 1730928600 | 34.61 | -0.07 | -0.20 | 34.61 | 34.81 | 34.35 | 1315400 |
| 1730842200 | 34.68 | -0.27 | -0.77 | 34.9 | 35.07 | 34.63 | 1573600 |
| 1730755800 | 34.95 | 0.25 | 0.72 | 34.62 | 35.07 | 34.62 | 1384800 |
| 1730496600 | 34.7 | -0.28 | -0.80 | 35 | 35.06 | 34.62 | 1452600 |
| 1730410200 | 34.98 | 0.2 | 0.58 | 34.71 | 35.17 | 34.71 | 1823000 |
| 1730323800 | 34.78 | 0.23 | 0.67 | 34.5 | 34.81 | 34.49 | 1022300 |
| 1730237340 | 34.55 | 0.05 | 0.14 | 34.55 | 34.64 | 34.44 | 1190100 |
| 1730151000 | 34.5 | 0.15 | 0.44 | 34.53 | 34.53 | 34.35 | 909700 |
| 1729891800 | 34.35 | -0.12 | -0.35 | 34.47 | 34.48 | 34.23 | 717300 |
| 1729805400 | 34.47 | 0.13 | 0.38 | 34.37 | 34.47 | 34.21 | 1169800 |
| 1729719000 | 34.34 | -0.1 | -0.29 | 34.34 | 34.37 | 34.15 | 874500 |
| 1729632600 | 34.44 | -0.21 | -0.61 | 34.59 | 34.6 | 34.23 | 1260200 |
| 1729546140 | 34.65 | -0.05 | -0.14 | 34.89 | 34.9 | 34.56 | 1140200 |
| 1729287000 | 34.7 | -0.08 | -0.23 | 34.87 | 34.97 | 34.53 | 1528200 |
| 1729200540 | 34.78 | -0.32 | -0.91 | 34.85 | 34.9 | 34.57 | 1344800 |
| 1729114140 | 35.1 | 0.34 | 0.98 | 34.8 | 35.34 | 34.73 | 6702000 |
| 1729027740 | 34.76 | 0.27 | 0.78 | 34.46 | 34.82 | 34.44 | 1752500 |
| 1728941340 | 34.49 | 0.24 | 0.70 | 34.18 | 34.54 | 34.18 | 1323600 |
| 1728682200 | 34.25 | -0.19 | -0.55 | 34.44 | 34.52 | 34.18 | 1221400 |
| 1728595740 | 34.44 | 0.23 | 0.67 | 34.25 | 34.74 | 34.25 | 2582500 |
| 1728509400 | 34.21 | -0.29 | -0.84 | 34.45 | 34.54 | 34.19 | 1525400 |
| 1728422940 | 34.5 | -0.13 | -0.38 | 34.6 | 34.63 | 34.3 | 1596900 |
| 1728336600 | 34.63 | 0.37 | 1.08 | 34.39 | 34.69 | 34.35 | 1753600 |
| 1728077400 | 34.26 | 0.01 | 0.03 | 34.23 | 34.34 | 34.11 | 1710300 |
| 1727991000 | 34.25 | -0.29 | -0.84 | 34.47 | 34.47 | 34.12 | 1597000 |
| 1727904540 | 34.54 | 0.25 | 0.73 | 34.37 | 34.69 | 34.36 | 993200 |
| 1727818200 | 34.29 | 0.04 | 0.12 | 34.25 | 34.53 | 34.2 | 1039300 |
| 1727731800 | 34.25 | 0.05 | 0.15 | 34.22 | 34.38 | 34.1 | 1185400 |
| 1727472600 | 34.2 | -0.05 | -0.15 | 34.25 | 34.47 | 34.09 | 1184600 |
| 1727386140 | 34.25 | 0.19 | 0.56 | 34.08 | 34.34 | 34.08 | 1108700 |
| 1727299740 | 34.06 | -0.17 | -0.50 | 34.23 | 34.42 | 34.05 | 1056200 |
| 1727213400 | 34.23 | -0.08 | -0.23 | 34.4 | 34.67 | 34.16 | 1552900 |
| 1727127000 | 34.31 | -0.11 | -0.32 | 34.29 | 34.39 | 34.05 | 1138100 |
| 1726867800 | 34.42 | -0.03 | -0.09 | 34.44 | 34.59 | 34.08 | 2699900 |
| 1726781400 | 34.45 | -0.15 | -0.43 | 34.55 | 34.87 | 34.39 | 2028100 |
| 1726695000 | 34.6 | -0.13 | -0.37 | 34.65 | 34.87 | 34.43 | 1634800 |
| 1726608600 | 34.73 | -0.44 | -1.25 | 35 | 35.2 | 34.61 | 2644300 |
| 1726522200 | 35.17 | 0.01 | 0.03 | 35.21 | 35.5 | 34.89 | 1315200 |
| 1726263000 | 35.16 | 0.04 | 0.11 | 35.11 | 35.46 | 35.11 | 1182700 |
| 1726176540 | 35.12 | -0.18 | -0.51 | 35.3 | 35.3 | 34.99 | 1029600 |
| 1726090140 | 35.3 | -0.23 | -0.65 | 35.61 | 35.81 | 35.21 | 1498700 |
| 1726003740 | 35.53 | -0.11 | -0.31 | 35.65 | 35.8 | 35.46 | 880800 |
| 1725917400 | 35.64 | -0.16 | -0.45 | 35.82 | 36 | 35.64 | 1146100 |
| 1725658200 | 35.8 | -0.07 | -0.20 | 35.89 | 36.1 | 35.6 | 1586900 |
| 1725571800 | 35.87 | -0.37 | -1.02 | 36.3 | 36.5 | 35.82 | 1318000 |
| 1725485400 | 36.24 | 0.53 | 1.48 | 35.71 | 36.27 | 35.71 | 1365600 |
| 1725399000 | 35.71 | 0.27 | 0.76 | 35.45 | 35.9 | 35.36 | 1330000 |
| 1725312600 | 35.44 | -0.16 | -0.45 | 35.19 | 35.6 | 35.19 | 1253100 |
| 1725053400 | 35.6 | 0.52 | 1.48 | 35.11 | 36.1 | 34.9 | 2150300 |
| 1724967000 | 35.08 | -0.08 | -0.23 | 35.22 | 35.26 | 34.84 | 1340700 |
| 1724880600 | 35.16 | 0.27 | 0.77 | 34.89 | 35.27 | 34.6 | 1010700 |
| 1724794140 | 34.89 | -0.49 | -1.38 | 35.39 | 35.4 | 34.6 | 2522100 |
| 1724707740 | 35.38 | -0.5 | -1.39 | 35.75 | 35.81 | 35.36 | 2679600 |
| 1724448600 | 35.88 | 0.09 | 0.25 | 35.87 | 36.05 | 35.71 | 1921100 |
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
