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 | -0.62 | -1.55935613682 | 39.76 | 39.76 | 38.24 | 11587 | 38.81939117 | SP |
| 4 | -3.03 | -7.18520275077 | 42.17 | 42.17 | 38.24 | 14177 | 40.0448022 | SP |
| 12 | 2.08 | 5.61252023745 | 37.06 | 42.17 | 36.2 | 10740 | 39.47607969 | SP |
| 26 | 6 | 18.1050090525 | 33.14 | 42.17 | 32.77 | 8696 | 37.74803417 | SP |
| 52 | 8.55 | 27.950310559 | 30.59 | 42.17 | 29.06 | 10374 | 34.08606653 | SP |
| 156 | 8.08 | 26.0141661301 | 31.06 | 42.17 | 24.12 | 14893 | 30.08323673 | SP |
| 260 | 11.7 | 42.638483965 | 27.44 | 42.17 | 24.12 | 14824 | 30.14086694 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 39.14 | 0.2 | 0.50 | 39.04 | 39.22 | 38.9975 | 1678 |
| 1734996600 | 38.945 | 0.05 | 0.12 | 38.79 | 38.945 | 38.6631 | 3369 |
| 1734737400 | 38.9 | 0.52 | 1.35 | 38.24 | 39.09 | 38.24 | 23789 |
| 1734651000 | 38.38 | 0.14 | 0.37 | 38.64 | 38.865 | 38.38 | 12706 |
| 1734564600 | 38.24 | -1.24 | -3.14 | 39.4814 | 39.53 | 38.24 | 7027 |
| 1734478200 | 39.4814 | -0.36 | -0.91 | 39.76 | 39.76 | 39.35 | 11048 |
| 1734391800 | 39.8457 | 0.02 | 0.06 | 39.9 | 39.9099 | 39.74 | 53170 |
| 1734132600 | 39.8235 | -0.13 | -0.32 | 39.9501 | 39.9501 | 39.76 | 6401 |
| 1734046200 | 39.9501 | -0.23 | -0.58 | 40.21 | 40.35 | 39.9501 | 21390 |
| 1733959800 | 40.1836 | 0.02 | 0.06 | 40.44 | 40.44 | 40.04 | 10111 |
| 1733873400 | 40.1609 | -0.15 | -0.37 | 40.3109 | 40.3791 | 40.1101 | 4481 |
| 1733787000 | 40.3109 | -0.41 | -1.00 | 40.8 | 40.8 | 40.3109 | 18222 |
| 1733527800 | 40.717 | -0.04 | -0.11 | 40.94 | 40.94 | 40.58 | 51099 |
| 1733441400 | 40.7599 | 0.29 | 0.72 | 40.61 | 40.92 | 40.61 | 4199 |
| 1733355000 | 40.4689 | -0.21 | -0.51 | 40.58 | 40.58 | 40.37 | 2612 |
| 1733268600 | 40.6769 | -0.19 | -0.47 | 41.19 | 41.19 | 40.64 | 9980 |
| 1733182200 | 40.8699 | -0.47 | -1.14 | 41.32 | 41.32 | 40.81 | 4974 |
| 1732917840 | 41.3405 | 0.12 | 0.29 | 41.41 | 41.41 | 41.3405 | 536 |
| 1732750200 | 41.2221 | -0 | -0.00 | 41.5 | 41.5 | 41.19 | 16499 |
| 1732663800 | 41.2225 | 0.11 | 0.27 | 42.17 | 42.17 | 40.94 | 7882 |
| 1732577400 | 41.1125 | 0.42 | 1.04 | 41.09 | 41.411 | 41.02 | 18007 |
| 1732318200 | 40.69 | 0.48 | 1.20 | 40.21 | 40.72 | 40.21 | 8205 |
| 1732231800 | 40.2056 | 0.52 | 1.31 | 40.03 | 40.37 | 39.88 | 21091 |
| 1732145400 | 39.6867 | -0.1 | -0.26 | 39.79 | 39.79 | 39.54 | 4233 |
| 1732059000 | 39.79 | -0.09 | -0.23 | 39.75 | 39.875 | 39.6338 | 3189 |
| 1731972600 | 39.8829 | -0.16 | -0.39 | 40.06 | 40.27 | 39.8829 | 17345 |
| 1731713400 | 40.04 | 0.17 | 0.43 | 39.83 | 40.18 | 39.83 | 41375 |
| 1731627000 | 39.87 | -0.01 | -0.03 | 40.05 | 40.1 | 39.79 | 8052 |
| 1731540600 | 39.88 | -0.08 | -0.20 | 40.05 | 40.28 | 39.77 | 21196 |
| 1731454200 | 39.96 | -0.25 | -0.63 | 40.1 | 40.2 | 39.3 | 11534 |
| 1731367800 | 40.2123 | 0.51 | 1.28 | 40.01 | 40.44 | 39.51 | 14422 |
| 1731108600 | 39.7056 | -0.01 | -0.04 | 39.69 | 39.8343 | 39.55 | 5123 |
| 1731022200 | 39.72 | -0.73 | -1.80 | 40.32 | 40.32 | 39.6391 | 10052 |
| 1730935800 | 40.45 | 2.61 | 6.89 | 39.65 | 40.47 | 39.485 | 24115 |
| 1730849400 | 37.843 | 0.43 | 1.16 | 37.55 | 37.86 | 37.55 | 6563 |
| 1730763000 | 37.41 | -0.32 | -0.84 | 37.73 | 37.73 | 37.41 | 5040 |
| 1730500200 | 37.7268 | -0.04 | -0.10 | 38.09 | 38.09 | 37.6918 | 6517 |
| 1730413800 | 37.7634 | -0.35 | -0.92 | 38.12 | 38.12 | 37.7634 | 1882 |
| 1730327400 | 38.1158 | -0.02 | -0.06 | 37.87 | 38.41 | 37.87 | 4877 |
| 1730241000 | 38.14 | -0.03 | -0.08 | 38.08 | 38.1485 | 37.97 | 6026 |
| 1730154600 | 38.17 | 0.53 | 1.40 | 37.78 | 38.2 | 37.78 | 3261 |
| 1729895400 | 37.6436 | -0.29 | -0.75 | 38.23 | 38.472 | 37.6436 | 1785 |
| 1729809000 | 37.9296 | 0.04 | 0.10 | 37.98 | 37.98 | 37.6906 | 3231 |
| 1729722600 | 37.8902 | -0.06 | -0.17 | 37.83 | 37.93 | 37.67 | 12176 |
| 1729636200 | 37.9549 | 0.14 | 0.36 | 37.88 | 38.01 | 37.78 | 5433 |
| 1729549800 | 37.8183 | -0.61 | -1.58 | 38.4 | 38.4 | 37.8183 | 3604 |
| 1729290600 | 38.4252 | -0.07 | -0.19 | 38.57 | 38.57 | 38.26 | 2386 |
| 1729204200 | 38.5 | 0.24 | 0.62 | 38.45 | 38.64 | 38.45 | 13292 |
| 1729117800 | 38.2632 | 0.4 | 1.05 | 38.14 | 38.3599 | 38.14 | 13473 |
| 1729031400 | 37.866 | -0.02 | -0.06 | 38.04 | 38.265 | 37.866 | 6955 |
| 1728945000 | 37.89 | 0.29 | 0.77 | 37.66 | 37.9 | 37.66 | 4150 |
| 1728685800 | 37.6 | 0.71 | 1.91 | 37.23 | 37.73 | 37.23 | 10810 |
| 1728599400 | 36.8936 | -0.05 | -0.12 | 36.93 | 37 | 36.75 | 3692 |
| 1728513000 | 36.9397 | 0.35 | 0.95 | 36.59 | 36.9994 | 36.59 | 4390 |
| 1728426600 | 36.5938 | -0.03 | -0.09 | 36.65 | 36.7286 | 36.535 | 6424 |
| 1728340200 | 36.6252 | -0.42 | -1.15 | 37.06 | 37.06 | 36.56 | 4578 |
| 1728081000 | 37.05 | 0.74 | 2.04 | 36.6 | 37.05 | 36.5 | 7790 |
| 1727994600 | 36.311 | -0.24 | -0.66 | 36.42 | 36.42 | 36.2 | 6428 |
| 1727908200 | 36.5535 | -0.06 | -0.16 | 36.53 | 36.74 | 36.21 | 7430 |
| 1727821800 | 36.6103 | -0.38 | -1.02 | 37.06 | 37.06 | 36.55 | 6399 |
| 1727735400 | 36.988 | 0.11 | 0.29 | 36.73 | 36.99 | 36.695255 | 5349 |
| 1727476200 | 36.8806 | 0.1 | 0.27 | 36.86 | 37.0694 | 36.7594 | 20717 |
| 1727389800 | 36.78 | 0.46 | 1.27 | 36.57 | 36.81 | 36.51 | 7956 |
| 1727303400 | 36.3174 | -0.34 | -0.93 | 36.66 | 36.66 | 36.3174 | 2694 |
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
