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 | -0.11 | -0.28068384792 | 39.19 | 39.28 | 38.73 | 37868 | 39.05574791 | SP |
| 4 | 0.6 | 1.55925155925 | 38.48 | 39.3 | 38.16 | 50775 | 38.91517637 | SP |
| 12 | 0.69 | 1.79734305809 | 38.39 | 39.3 | 38.16 | 34718 | 38.76096229 | SP |
| 26 | 2.93 | 8.1051175657 | 36.15 | 39.3 | 35.61 | 62841 | 37.5280848 | SP |
| 52 | 4.82 | 14.0688849971 | 34.26 | 39.3 | 34.0681 | 102769 | 36.18982623 | SP |
| 156 | 9.1688 | 30.6534007328 | 29.9112 | 39.3 | 26.5843 | 125230 | 32.20420576 | SP |
| 260 | 13.0049 | 49.8747847563 | 26.0751 | 39.3 | 20.88 | 88779 | 31.49753651 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 39.08 | -0.11 | -0.28 | 39.24 | 39.3358 | 39.06 | 16352 |
| 1738884600 | 39.19 | 0.04 | 0.10 | 39.24 | 39.24 | 39.16 | 24577 |
| 1738798200 | 39.15 | 0.07 | 0.18 | 39 | 39.1899 | 39 | 57431 |
| 1738711800 | 39.08 | 0.16 | 0.41 | 38.95 | 39.11 | 38.95 | 14650 |
| 1738625400 | 38.92 | -0.14 | -0.36 | 38.8 | 39.0498 | 38.73 | 67585 |
| 1738366200 | 39.06 | -0.07 | -0.18 | 39.19 | 39.28 | 39.0408 | 25099 |
| 1738279800 | 39.13 | 0.08 | 0.20 | 39.06 | 39.2254 | 39.05 | 30246 |
| 1738193400 | 39.05 | -0.1 | -0.26 | 39.09 | 39.1163 | 39.0071 | 16114 |
| 1738107000 | 39.1532 | 0.18 | 0.47 | 39.02 | 39.18 | 38.96 | 26653 |
| 1738020600 | 38.97 | -0.22 | -0.56 | 38.72 | 38.99 | 38.72 | 18464 |
| 1737761400 | 39.19 | 0.01 | 0.03 | 39.2 | 39.3 | 39.17 | 21430 |
| 1737675000 | 39.18 | 0 | 0.00 | 39.18 | 39.18 | 39.18 | 0 |
| 1737588600 | 39.18 | 0.12 | 0.31 | 39.18 | 39.19 | 39.1201 | 66061 |
| 1737502200 | 39.06 | 0.11 | 0.28 | 38.91 | 39.1099 | 38.91 | 103063 |
| 1737156600 | 38.95 | 0.21 | 0.54 | 38.9 | 38.955 | 38.89 | 75144 |
| 1737070200 | 38.74 | -0.08 | -0.21 | 38.81 | 38.82 | 38.74 | 105260 |
| 1736983800 | 38.82 | 0.43 | 1.12 | 38.68 | 38.82 | 38.67 | 175037 |
| 1736897400 | 38.39 | 0.02 | 0.05 | 38.46 | 38.515 | 38.2881 | 21086 |
| 1736811000 | 38.37 | 0.04 | 0.10 | 38.16 | 38.4 | 38.16 | 31408 |
| 1736551800 | 38.33 | -0.27 | -0.70 | 38.48 | 38.58 | 38.28 | 34646 |
| 1736379000 | 38.6 | -0.03 | -0.06 | 38.54 | 38.64 | 38.5 | 28283 |
| 1736292600 | 38.625 | -0.16 | -0.40 | 38.84 | 38.84 | 38.5508 | 20894 |
| 1736206200 | 38.78 | 0.07 | 0.17 | 38.77 | 38.92 | 38.75 | 21438 |
| 1735947000 | 38.7148 | 0.26 | 0.69 | 38.51 | 38.718 | 38.51 | 12464 |
| 1735860600 | 38.45 | -0.05 | -0.13 | 38.51 | 38.64 | 38.3251 | 63115 |
| 1735687800 | 38.5 | -0.04 | -0.10 | 38.58 | 38.661 | 38.44 | 27512 |
| 1735601400 | 38.54 | -0.17 | -0.44 | 38.49 | 38.6599 | 38.43 | 60062 |
| 1735342200 | 38.71 | -0.16 | -0.41 | 38.78 | 38.78 | 38.62 | 33924 |
| 1735255800 | 38.87 | -0.01 | -0.03 | 38.855 | 38.931 | 38.83 | 7961 |
| 1735077840 | 38.88 | 0.22 | 0.57 | 38.7 | 38.88 | 38.69 | 5077 |
| 1734996600 | 38.66 | 0.13 | 0.34 | 38.55 | 38.705 | 38.4808 | 35027 |
| 1734737400 | 38.53 | 0.24 | 0.63 | 38.29 | 38.65 | 38.29 | 18409 |
| 1734651000 | 38.29 | -0.05 | -0.13 | 38.51 | 38.51 | 38.29 | 35589 |
| 1734564600 | 38.34 | -0.47 | -1.21 | 38.81 | 38.94 | 38.34 | 36532 |
| 1734478200 | 38.81 | -0.09 | -0.22 | 38.85 | 38.865 | 38.79 | 12703 |
| 1734391800 | 38.895 | 0.09 | 0.22 | 38.93 | 38.9399 | 38.85 | 15976 |
| 1734132600 | 38.81 | -0.04 | -0.10 | 38.849 | 38.89 | 38.8 | 34770 |
| 1734046200 | 38.849 | -0.03 | -0.08 | 38.84 | 38.9599 | 38.81 | 21673 |
| 1733959800 | 38.88 | 0.09 | 0.23 | 38.86 | 38.9699 | 38.8519 | 13420 |
| 1733873400 | 38.7916 | -0.04 | -0.11 | 38.89 | 38.89 | 38.7614 | 18527 |
| 1733787000 | 38.8329 | -0.09 | -0.23 | 38.95 | 38.95 | 38.81 | 13737 |
| 1733527800 | 38.9211 | 0.08 | 0.21 | 38.88 | 38.93 | 38.8701 | 22744 |
| 1733441400 | 38.84 | -0.03 | -0.08 | 38.87 | 38.89 | 38.84 | 20403 |
| 1733355000 | 38.87 | 0.07 | 0.18 | 38.84 | 38.9199 | 38.83 | 34349 |
| 1733268600 | 38.8 | 0.01 | 0.03 | 38.78 | 38.83 | 38.7787 | 14939 |
| 1733182200 | 38.79 | 0.01 | 0.02 | 38.77 | 38.8189 | 38.7594 | 44490 |
| 1732917840 | 38.7809 | 0.12 | 0.31 | 38.66 | 38.8143 | 38.66 | 2994 |
| 1732750200 | 38.66 | -0.04 | -0.10 | 38.76 | 38.76 | 38.6235 | 25052 |
| 1732663800 | 38.7 | 0.08 | 0.21 | 38.6 | 38.71 | 38.6 | 56519 |
| 1732577400 | 38.62 | 0.09 | 0.23 | 38.63 | 38.6704 | 38.5615 | 26569 |
| 1732318200 | 38.53 | 0.08 | 0.21 | 38.45 | 38.59 | 38.45 | 22337 |
| 1732231800 | 38.45 | 0.02 | 0.05 | 38.43 | 38.5165 | 38.35 | 26408 |
| 1732145400 | 38.43 | 0.05 | 0.13 | 38.49 | 38.49 | 38.25 | 28964 |
| 1732059000 | 38.38 | 0.01 | 0.03 | 38.21 | 38.426 | 38.21 | 42240 |
| 1731972600 | 38.37 | 0.1 | 0.26 | 38.33 | 38.38 | 38.25 | 25314 |
| 1731713400 | 38.27 | -0.19 | -0.49 | 38.39 | 38.4221 | 38.21 | 30394 |
| 1731627000 | 38.46 | -0.1 | -0.26 | 38.55 | 38.6099 | 38.46 | 56647 |
| 1731540600 | 38.56 | -0.02 | -0.05 | 38.54 | 38.6488 | 38.52 | 16638 |
| 1731454200 | 38.58 | 0.01 | 0.03 | 38.64 | 38.64 | 38.49 | 21312 |
| 1731367800 | 38.57 | 0.03 | 0.08 | 38.58 | 38.68 | 38.5201 | 17924 |
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
