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 | -1.3616 | -3.48949256791 | 39.02 | 39.46 | 37.629 | 6777 | 38.18811213 | SP |
| 4 | -2.8616 | -7.06219151037 | 40.52 | 40.76 | 37.629 | 4896 | 39.40724475 | SP |
| 12 | -0.5116 | -1.34031962274 | 38.17 | 40.79 | 37.52 | 4029 | 39.51287262 | SP |
| 26 | 1.6784 | 4.66481378544 | 35.98 | 40.79 | 35.065 | 3895 | 37.92497908 | SP |
| 52 | 4.4884 | 13.5315043714 | 33.17 | 40.79 | 31.3 | 7027 | 34.48068343 | SP |
| 156 | 2.5084 | 7.13627311522 | 35.15 | 40.79 | 27.2 | 8269 | 34.03116538 | SP |
| 260 | 7.5584 | 25.1109634551 | 30.1 | 40.79 | 19.85 | 8720 | 31.67845069 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 37.8558 | 0 | 0.00 | 37.8558 | 37.8558 | 37.8558 | 0 |
| 1719527400 | 37.8558 | -0.05 | -0.14 | 37.81 | 37.93 | 37.77 | 17110 |
| 1719441000 | 37.9093 | -0.32 | -0.83 | 37.75 | 37.915 | 37.75 | 3628 |
| 1719354600 | 38.2254 | -1.17 | -2.96 | 38.13 | 38.239 | 38.0855 | 6031 |
| 1719268200 | 39.3934 | 0.34 | 0.86 | 39.32 | 39.46 | 39.32 | 852 |
| 1719009000 | 39.0576 | -0.38 | -0.97 | 39.02 | 39.095 | 38.93 | 6263 |
| 1718922600 | 39.4415 | 0.15 | 0.38 | 39.29 | 39.51 | 39.29 | 5720 |
| 1718749800 | 39.2925 | 0.33 | 0.86 | 39.01 | 39.2925 | 39.01 | 847 |
| 1718663400 | 38.9579 | 0.37 | 0.95 | 38.78 | 38.96 | 38.78 | 1830 |
| 1718404200 | 38.5909 | -0.97 | -2.45 | 38.7 | 38.753 | 38.5399 | 3887 |
| 1718317800 | 39.56 | -0.6 | -1.49 | 39.87 | 39.87 | 39.48 | 1902 |
| 1718231400 | 40.1593 | 0.42 | 1.06 | 40.18 | 40.255 | 40.14 | 5830 |
| 1718145000 | 39.7372 | -0.67 | -1.65 | 39.86 | 39.86 | 39.72 | 6314 |
| 1718058600 | 40.4036 | 0.02 | 0.06 | 40.19 | 40.4036 | 40.14 | 4103 |
| 1717799400 | 40.38 | -0.29 | -0.70 | 40.44 | 40.4897 | 40.38 | 3538 |
| 1717713000 | 40.6654 | 0.02 | 0.04 | 40.66 | 40.6654 | 40.58 | 722 |
| 1717626600 | 40.6485 | 0.21 | 0.52 | 40.57 | 40.6485 | 40.42 | 3571 |
| 1717540200 | 40.4372 | -0.26 | -0.64 | 40.48 | 40.48 | 40.3754 | 5566 |
| 1717453800 | 40.6992 | -0 | -0.01 | 40.76 | 40.76 | 40.54 | 10671 |
| 1717194600 | 40.704 | 0.19 | 0.47 | 40.52 | 40.704 | 40.4 | 4780 |
| 1717108200 | 40.5155 | 0.47 | 1.16 | 40.43 | 40.54 | 40.43 | 10353 |
| 1717021800 | 40.05 | -0.5 | -1.24 | 40.03 | 40.09 | 40.03 | 2071 |
| 1716935400 | 40.5512 | 0.01 | 0.02 | 40.71 | 40.71 | 40.4841 | 9267 |
| 1716589800 | 40.5443 | 0.36 | 0.89 | 40.41 | 40.5443 | 40.389 | 4673 |
| 1716503400 | 40.1877 | -0.17 | -0.42 | 40.58 | 40.58 | 40.12 | 2168 |
| 1716417000 | 40.3572 | -0.25 | -0.61 | 40.44 | 40.51 | 40.29 | 10795 |
| 1716330600 | 40.604 | -0.06 | -0.15 | 40.46 | 40.61 | 40.4363 | 8559 |
| 1716244200 | 40.665 | 0.05 | 0.12 | 40.79 | 40.79 | 40.665 | 1527 |
| 1715985000 | 40.6151 | 0.08 | 0.21 | 40.55 | 40.6151 | 40.54 | 1183 |
| 1715898600 | 40.532 | -0.07 | -0.17 | 40.63 | 40.63 | 40.532 | 2319 |
| 1715812200 | 40.602 | 0.17 | 0.43 | 40.57 | 40.602 | 40.53 | 5441 |
| 1715725800 | 40.4286 | 0.39 | 0.97 | 40.27 | 40.4286 | 40.27 | 16120 |
| 1715639400 | 40.0419 | -0.02 | -0.05 | 40 | 40.06 | 40 | 1547 |
| 1715380200 | 40.06 | 0.26 | 0.66 | 40.08 | 40.08 | 39.995 | 828 |
| 1715293800 | 39.7993 | 0.18 | 0.46 | 39.63 | 39.7993 | 39.63 | 404 |
| 1715207400 | 39.6189 | 0.05 | 0.12 | 39.45 | 39.6189 | 39.45 | 4451 |
| 1715121000 | 39.5724 | 0.35 | 0.88 | 39.6199 | 39.6199 | 39.5504 | 2598 |
| 1715034600 | 39.2262 | 0.25 | 0.63 | 39.11 | 39.24 | 39.11 | 2205 |
| 1714775400 | 38.9788 | 0.19 | 0.50 | 38.94 | 38.9788 | 38.94 | 3523 |
| 1714689000 | 38.786 | 0.4 | 1.04 | 38.73 | 38.786 | 38.71 | 1693 |
| 1714602600 | 38.3881 | -0.11 | -0.29 | 38.42 | 38.77 | 38.3881 | 3108 |
| 1714516200 | 38.4981 | -0.3 | -0.78 | 38.7 | 38.7 | 38.4981 | 2294 |
| 1714429800 | 38.8019 | 0.34 | 0.88 | 38.7443 | 38.8019 | 38.71 | 2398 |
| 1714170600 | 38.4619 | 0.3 | 0.80 | 38.53 | 38.6 | 38.45 | 10613 |
| 1714084200 | 38.157 | -0.27 | -0.71 | 38.08 | 38.2 | 38.08 | 1208 |
| 1713997800 | 38.4294 | -0.03 | -0.09 | 38.48 | 38.48 | 38.33 | 1082 |
| 1713911400 | 38.4643 | 0.27 | 0.69 | 38.26 | 38.49 | 38.26 | 1527 |
| 1713825000 | 38.199 | 0.37 | 0.98 | 38.05 | 38.3 | 38.05 | 2156 |
| 1713565800 | 37.828 | 0.04 | 0.10 | 37.85 | 37.85 | 37.828 | 274 |
| 1713479400 | 37.7894 | 0.13 | 0.34 | 37.75 | 37.98 | 37.74 | 1888 |
| 1713393000 | 37.6614 | 0.08 | 0.21 | 37.89 | 37.92 | 37.6614 | 3909 |
| 1713306600 | 37.5842 | -0.2 | -0.52 | 37.52 | 37.6219 | 37.52 | 1589 |
| 1713220200 | 37.7819 | -0.16 | -0.43 | 38.26 | 38.26 | 37.7819 | 2192 |
| 1712961000 | 37.9432 | -0.32 | -0.84 | 37.9994 | 38.065 | 37.9432 | 1483 |
| 1712874600 | 38.2642 | -0 | -0.00 | 38.21 | 38.2642 | 38.21 | 18 |
| 1712788200 | 38.2649 | -0.1 | -0.27 | 38.04 | 38.2649 | 38.04 | 145 |
| 1712701800 | 38.3667 | -0.11 | -0.29 | 38.5 | 38.5242 | 38.28 | 4311 |
| 1712615400 | 38.4765 | 0.19 | 0.49 | 38.47 | 38.5399 | 38.47 | 5282 |
| 1712356200 | 38.29 | 0.15 | 0.39 | 38.17 | 38.2942 | 38.14 | 4373 |
| 1712269800 | 38.14 | -0.19 | -0.50 | 38.55 | 38.5751 | 38.13 | 7735 |
| 1712183400 | 38.3331 | 0.16 | 0.42 | 38.23 | 38.3851 | 38.23 | 4182 |
| 1712097000 | 38.1739 | -0.4 | -1.05 | 38.21 | 38.25 | 38.09 | 3142 |
| 1712010600 | 38.5781 | 0.12 | 0.32 | 38.51 | 38.72 | 38.51 | 10896 |
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
