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 | -0.815 | -1.99120449548 | 40.93 | 40.93 | 39.1199 | 43212 | 39.89580645 | SP |
| 4 | 1.185 | 3.04392499358 | 38.93 | 40.93 | 37.8 | 29421 | 39.28021286 | SP |
| 12 | 1.575 | 4.08666320706 | 38.54 | 41.75 | 37.7982 | 13802 | 39.20337997 | SP |
| 26 | 6.735 | 20.1767525464 | 33.38 | 41.75 | 30.13 | 11781 | 36.98169281 | SP |
| 52 | 10.715 | 36.4455782313 | 29.4 | 41.75 | 29.1288 | 33491 | 33.2088938 | SP |
| 156 | 15.085 | 60.2676787855 | 25.03 | 41.75 | 23.4862 | 21073 | 33.18804988 | SP |
| 260 | 15.085 | 60.2676787855 | 25.03 | 41.75 | 23.4862 | 21073 | 33.18804988 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 40.115 | -0.05 | -0.11 | 40.35 | 40.865 | 40.02 | 30371 |
| 1738279800 | 40.16 | 0.28 | 0.70 | 40.04 | 40.23 | 39.9099 | 9308 |
| 1738193400 | 39.88 | -0.31 | -0.77 | 40.26 | 40.26 | 39.7 | 170840 |
| 1738107000 | 40.189 | 0.82 | 2.09 | 39.76 | 40.3 | 39.71 | 13815 |
| 1738020600 | 39.3647 | -1.24 | -3.05 | 39.22 | 39.81 | 39.1199 | 15688 |
| 1737761400 | 40.6015 | -0.02 | -0.05 | 40.93 | 40.93 | 40.52 | 6409 |
| 1737675000 | 40.62 | 0 | 0.00 | 40.62 | 40.62 | 40.62 | 0 |
| 1737588600 | 40.62 | 0.72 | 1.80 | 40.59 | 40.8399 | 40.5799 | 17271 |
| 1737502200 | 39.9 | 0.59 | 1.50 | 39.72 | 39.9495 | 39.44 | 6195 |
| 1737156600 | 39.3092 | 0.52 | 1.33 | 39.51 | 39.57 | 39.26 | 34187 |
| 1737070200 | 38.793 | -0.3 | -0.76 | 39.11 | 39.11 | 38.793 | 17925 |
| 1736983800 | 39.0898 | 1.06 | 2.79 | 38.77 | 39.17 | 38.77 | 5583 |
| 1736897400 | 38.0302 | -0.32 | -0.83 | 38.74 | 38.74 | 37.91 | 6178 |
| 1736811000 | 38.35 | -0.09 | -0.24 | 37.8 | 38.35 | 37.8 | 17968 |
| 1736551800 | 38.4419 | -0.67 | -1.71 | 38.87 | 39.0899 | 38.26 | 151592 |
| 1736379000 | 39.11 | 0.06 | 0.15 | 39.19 | 39.2195 | 38.95 | 10297 |
| 1736292600 | 39.05 | -0.75 | -1.89 | 39.96 | 39.96 | 39.025 | 4956 |
| 1736206200 | 39.8029 | 0.42 | 1.06 | 39.9 | 40.09 | 39.67 | 4722 |
| 1735947000 | 39.386 | 0.7 | 1.80 | 38.93 | 39.43 | 38.93 | 7230 |
| 1735860600 | 38.69 | -0.15 | -0.39 | 39.06 | 39.06 | 38.375 | 7281 |
| 1735687800 | 38.84 | -0.34 | -0.87 | 39.24 | 39.28 | 38.84 | 57686 |
| 1735601400 | 39.18 | -0.39 | -0.99 | 38.99 | 39.355 | 38.97 | 13892 |
| 1735342200 | 39.5736 | -0.66 | -1.63 | 40.05 | 40.05 | 39.36 | 6226 |
| 1735255800 | 40.2288 | -0.11 | -0.28 | 40.3 | 40.3075 | 40.17 | 1605 |
| 1735077840 | 40.34 | 0.63 | 1.59 | 39.87 | 40.34 | 39.87 | 500 |
| 1734996600 | 39.71 | 0.38 | 0.97 | 39.38 | 39.71 | 39.2 | 7238 |
| 1734737400 | 39.33 | 0.17 | 0.43 | 38.8 | 39.64 | 38.8 | 4968 |
| 1734651000 | 39.16 | -0.1 | -0.25 | 39.5 | 39.515 | 39.16 | 12042 |
| 1734564600 | 39.26 | -1.32 | -3.25 | 40.57 | 40.85 | 39.16 | 5710 |
| 1734478200 | 40.58 | -0.02 | -0.05 | 40.61 | 40.61 | 40.445 | 2556 |
| 1734391800 | 40.6 | 0.38 | 0.94 | 40.42 | 40.65 | 40.28 | 1486 |
| 1734132600 | 40.22 | -0.25 | -0.62 | 40.52 | 40.52 | 40.04 | 2137 |
| 1734046200 | 40.47 | -0.22 | -0.55 | 40.64 | 40.64 | 40.46 | 15646 |
| 1733959800 | 40.6937 | 0.81 | 2.04 | 40.24 | 40.7099 | 40.24 | 3615 |
| 1733873400 | 39.88 | -0.02 | -0.05 | 40.02 | 40.1399 | 39.86 | 8790 |
| 1733787000 | 39.9001 | -0.23 | -0.57 | 40.15 | 40.15 | 39.9001 | 533 |
| 1733527800 | 40.1283 | 0.4 | 1.02 | 39.79 | 40.1283 | 39.79 | 298 |
| 1733441400 | 39.7244 | -0.01 | -0.03 | 41.75 | 41.75 | 39.7244 | 19261 |
| 1733355000 | 39.7353 | 0.78 | 1.99 | 39.33 | 39.75 | 39.33 | 2850 |
| 1733268600 | 38.9603 | 0.11 | 0.28 | 38.81 | 38.9603 | 38.71 | 2503 |
| 1733182200 | 38.8524 | 0.36 | 0.94 | 38.57 | 38.87 | 38.57 | 752 |
| 1732917840 | 38.4908 | 0.38 | 1.00 | 38.21 | 38.4908 | 38.21 | 207 |
| 1732750200 | 38.1095 | -0.51 | -1.32 | 38.24 | 38.3 | 37.94 | 7143 |
| 1732663800 | 38.618 | 0.28 | 0.74 | 38.45 | 38.68 | 38.45 | 3768 |
| 1732577400 | 38.3354 | -0.23 | -0.59 | 38.87 | 38.87 | 38.3354 | 2235 |
| 1732318200 | 38.562 | -0.01 | -0.02 | 38.54 | 38.562 | 38.54 | 2384 |
| 1732231800 | 38.5689 | 0.07 | 0.19 | 38.74 | 38.74 | 38.36 | 517 |
| 1732145400 | 38.4947 | -0.08 | -0.20 | 38.58 | 38.58 | 38.057 | 3077 |
| 1732059000 | 38.57 | 0.54 | 1.41 | 37.82 | 38.57 | 37.82 | 2298 |
| 1731972600 | 38.0329 | 0.23 | 0.62 | 37.91 | 38.0329 | 37.91 | 465 |
| 1731713400 | 37.7982 | -0.81 | -2.10 | 38.35 | 38.35 | 37.7982 | 36473 |
| 1731627000 | 38.6082 | -0.38 | -0.96 | 39.09 | 39.09 | 38.6082 | 1681 |
| 1731540600 | 38.984 | 0.03 | 0.09 | 39.05 | 39.2 | 38.984 | 1303 |
| 1731454200 | 38.9498 | -0.03 | -0.07 | 39.065 | 39.09 | 38.89 | 4378 |
| 1731367800 | 38.9772 | 0.29 | 0.75 | 39.03 | 39.07 | 38.8899 | 1306 |
| 1731108600 | 38.687 | 0.19 | 0.49 | 38.54 | 38.687 | 38.54 | 345 |
| 1731022200 | 38.5 | 0.72 | 1.90 | 37.87 | 38.54 | 37.87 | 7185 |
| 1730935800 | 37.7825 | 1.12 | 3.05 | 37.43 | 37.7825 | 37.43 | 911 |
| 1730849400 | 36.6636 | 0.52 | 1.44 | 36.29 | 36.6636 | 36.29 | 158 |
| 1730763000 | 36.1417 | -0.07 | -0.20 | 36.21 | 36.29 | 36.09 | 18207 |
| 1730500200 | 36.2137 | 0.35 | 0.97 | 36.08 | 36.2137 | 36.08 | 669 |
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
