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 | 1.5782 | 4.00660066007 | 39.39 | 41.2751 | 38.8801 | 70477 | 39.65158565 | SP |
| 4 | -3.3918 | -7.64607754734 | 44.36 | 44.4499 | 38.8801 | 41176 | 41.04391684 | SP |
| 12 | -12.0118 | -22.6723291808 | 52.98 | 53.14 | 38.8801 | 31964 | 44.36709454 | SP |
| 26 | -11.7518 | -22.2909711684 | 52.72 | 55.498 | 38.8801 | 22880 | 47.604623 | SP |
| 52 | -6.9618 | -14.5249321928 | 47.93 | 55.498 | 38.8801 | 22081 | 48.2634812 | SP |
| 156 | 5.2182 | 14.5963636364 | 35.75 | 55.498 | 30.06 | 15987 | 43.29841549 | SP |
| 260 | 19.6482 | 92.1585365854 | 21.32 | 55.498 | 20.1 | 14290 | 39.71859698 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 40.9682 | -0.02 | -0.05 | 40.88 | 41.14 | 40.6026 | 20007 |
| 1741303800 | 40.9886 | 0.17 | 0.40 | 41.03 | 41.2751 | 40.92 | 29107 |
| 1741217400 | 40.8234 | 1.36 | 3.45 | 40.4 | 41.01 | 40.2801 | 13214 |
| 1741131000 | 39.4601 | 0.24 | 0.61 | 39.44 | 39.9199 | 39.24 | 103965 |
| 1741044600 | 39.2192 | -0.39 | -0.97 | 39.62 | 39.8457 | 39.13 | 64520 |
| 1740785400 | 39.605 | -0.57 | -1.41 | 39.39 | 39.64 | 38.8801 | 141578 |
| 1740699000 | 40.17 | -1.03 | -2.50 | 40.95 | 40.95 | 40.13 | 32135 |
| 1740612600 | 41.2 | -0.03 | -0.07 | 41.17 | 41.335 | 41.0501 | 22406 |
| 1740526200 | 41.23 | -0.52 | -1.25 | 41.24 | 41.41 | 41.0701 | 36273 |
| 1740439800 | 41.75 | -0.07 | -0.17 | 41.73 | 41.8 | 41.5901 | 19360 |
| 1740180600 | 41.8214 | -0.34 | -0.80 | 42.03 | 42.265 | 41.6675 | 20607 |
| 1740094200 | 42.16 | 0.39 | 0.93 | 42.25 | 42.4364 | 42.0701 | 31489 |
| 1740007800 | 41.77 | 0.28 | 0.67 | 41.59 | 41.77 | 41.57 | 36622 |
| 1739921400 | 41.49 | -0.38 | -0.91 | 41.6 | 41.73 | 41.45 | 28054 |
| 1739575800 | 41.87 | -1.07 | -2.49 | 42.12 | 42.2199 | 41.8291 | 36405 |
| 1739489400 | 42.94 | 0 | 0.00 | 42.73 | 43.1699 | 42.7186 | 74700 |
| 1739403000 | 42.94 | -0.17 | -0.39 | 42.84 | 43.08 | 42.73 | 20114 |
| 1739316600 | 43.11 | -0.9 | -2.04 | 43.33 | 43.33 | 43.08 | 18711 |
| 1739230200 | 44.01 | 0.08 | 0.18 | 43.84 | 44.03 | 43.6801 | 35306 |
| 1738971000 | 43.93 | -0.5 | -1.13 | 44.36 | 44.4499 | 43.68 | 17291 |
| 1738884600 | 44.43 | -0.63 | -1.40 | 44.45 | 44.72 | 44.3501 | 11081 |
| 1738798200 | 45.06 | 0.25 | 0.56 | 44.96 | 45.16 | 44.8056 | 94409 |
| 1738711800 | 44.81 | 0.41 | 0.92 | 44.64 | 44.95 | 44.64 | 77713 |
| 1738625400 | 44.4 | -0.15 | -0.33 | 44.09 | 44.58 | 44 | 15850 |
| 1738366200 | 44.5467 | 0.09 | 0.20 | 44.78 | 44.87 | 44.36 | 16489 |
| 1738279800 | 44.46 | 0.42 | 0.95 | 44.32 | 44.5047 | 44.21 | 21279 |
| 1738193400 | 44.04 | 0.54 | 1.24 | 44.1 | 44.291 | 43.9223 | 12860 |
| 1738107000 | 43.5 | -0.32 | -0.73 | 43.35 | 43.5 | 43.2 | 22237 |
| 1738020600 | 43.82 | -0.88 | -1.96 | 44.2 | 44.2 | 43.56 | 50078 |
| 1737761400 | 44.6981 | -0.19 | -0.43 | 44.9 | 44.95 | 44.68 | 29171 |
| 1737675000 | 44.8896 | 0 | 0.00 | 44.8896 | 44.8896 | 44.8896 | 0 |
| 1737588600 | 44.8896 | -0.58 | -1.29 | 45.21 | 45.2184 | 44.802 | 33508 |
| 1737502200 | 45.4745 | -0.67 | -1.46 | 45.56 | 45.69 | 45.28 | 40846 |
| 1737156600 | 46.1462 | -0.06 | -0.13 | 46.16 | 46.36 | 46 | 28593 |
| 1737070200 | 46.2047 | -0.31 | -0.67 | 46.48 | 46.48 | 46.1 | 14748 |
| 1736983800 | 46.5185 | 0.26 | 0.56 | 46.56 | 46.6499 | 46.41 | 8406 |
| 1736897400 | 46.2573 | 0.03 | 0.06 | 46.2 | 46.4377 | 46.01 | 21092 |
| 1736811000 | 46.2305 | -1.07 | -2.26 | 46.04 | 46.2314 | 45.95 | 20842 |
| 1736551800 | 47.2982 | -1.23 | -2.53 | 47.5 | 47.5 | 47.0101 | 34081 |
| 1736379000 | 48.5279 | -0.31 | -0.63 | 48.61 | 48.62 | 48.3964 | 26351 |
| 1736292600 | 48.8336 | -0.07 | -0.13 | 48.87 | 49.1825 | 48.74 | 8417 |
| 1736206200 | 48.8986 | -0.88 | -1.77 | 49.17 | 49.239 | 48.74 | 24540 |
| 1735947000 | 49.7788 | -0.04 | -0.08 | 49.89 | 49.9588 | 49.7685 | 6306 |
| 1735860600 | 49.8186 | 0.64 | 1.30 | 50.07 | 50.2899 | 49.73 | 7376 |
| 1735687800 | 49.1805 | 0.19 | 0.38 | 49.2 | 49.42 | 48.981 | 23603 |
| 1735601400 | 48.9941 | -0.5 | -1.01 | 49.02 | 49.19 | 48.67 | 13904 |
| 1735342200 | 49.4944 | -0.08 | -0.15 | 49.41 | 49.52 | 49.2901 | 52570 |
| 1735255800 | 49.57 | -0.22 | -0.44 | 49.99 | 49.99 | 49.3207 | 6731 |
| 1735077840 | 49.7902 | 0.23 | 0.47 | 49.7 | 50 | 49.595 | 20018 |
| 1734996600 | 49.5592 | -2.03 | -3.94 | 51 | 51 | 49.24 | 91625 |
| 1734737400 | 51.5939 | -0.44 | -0.84 | 51.41 | 51.89 | 51.3188 | 24077 |
| 1734651000 | 52.0305 | 0.4 | 0.78 | 51.96 | 52.1989 | 51.96 | 10866 |
| 1734564600 | 51.6295 | -0.92 | -1.75 | 52.37 | 52.55 | 51.57 | 16055 |
| 1734478200 | 52.5491 | -0.3 | -0.57 | 52.71 | 52.71 | 52.36 | 12960 |
| 1734391800 | 52.85 | 0.04 | 0.08 | 52.88 | 53.14 | 52.85 | 23395 |
| 1734132600 | 52.8099 | -0.04 | -0.08 | 52.98 | 53.01 | 52.7 | 9149 |
| 1734046200 | 52.85 | -0.18 | -0.34 | 52.76 | 52.97 | 52.6401 | 6183 |
| 1733959800 | 53.0308 | 0.2 | 0.37 | 53.04 | 53.15 | 52.91 | 9813 |
| 1733873400 | 52.8347 | 0.2 | 0.39 | 52.9 | 53.0799 | 52.22 | 8957 |
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
