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 | 1.26 | 3.4720308625 | 36.29 | 38.29 | 33.78 | 763553 | 36.56007837 | SP |
| 4 | -2.13 | -5.36794354839 | 39.68 | 40.68 | 33.32 | 560576 | 37.53114437 | SP |
| 12 | -6.3 | -14.3671607754 | 43.85 | 44.69 | 33.32 | 424511 | 40.02696312 | SP |
| 26 | -4.89 | -11.5221489161 | 42.44 | 44.69 | 33.32 | 315452 | 41.09148678 | SP |
| 52 | -0.04 | -0.106411279596 | 37.59 | 44.69 | 33.32 | 233516 | 40.5848876 | SP |
| 156 | 7.75 | 26.0067114094 | 29.8 | 44.69 | 23.6784 | 114740 | 37.67283257 | SP |
| 260 | 18.75 | 99.7340425532 | 18.8 | 44.69 | 18.0559 | 76888 | 36.64267689 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744669800 | 37.55 | 0.37 | 1.00 | 38.13 | 38.2071 | 37.154 | 360170 |
| 1744410600 | 37.18 | 0.62 | 1.70 | 36.43 | 37.38 | 36.2 | 805680 |
| 1744324200 | 36.56 | -1.54 | -4.04 | 37.2 | 37.2228 | 35.44 | 784408 |
| 1744237800 | 38.1 | 3.72 | 10.82 | 34.26 | 38.29 | 34.2 | 864348 |
| 1744151400 | 34.38 | -0.6 | -1.72 | 36.29 | 36.51 | 33.78 | 1003159 |
| 1744065000 | 34.98 | -0.16 | -0.46 | 33.75 | 36.470553 | 33.32 | 1145491 |
| 1743805800 | 35.14 | -1.99 | -5.36 | 36.19 | 36.3359 | 35.02 | 967251 |
| 1743719400 | 37.13 | -2.28 | -5.79 | 37.88 | 37.96 | 37.105 | 829297 |
| 1743633000 | 39.41 | 0.36 | 0.92 | 38.63 | 39.61 | 38.5706 | 295575 |
| 1743546600 | 39.05 | 0.11 | 0.28 | 38.71 | 39.25 | 38.55 | 377499 |
| 1743460200 | 38.94 | 0.16 | 0.41 | 38.3 | 38.98 | 37.958 | 323289 |
| 1743201000 | 38.78 | -0.94 | -2.37 | 39.58 | 39.65 | 38.7393 | 312386 |
| 1743114600 | 39.72 | -0.23 | -0.58 | 39.76 | 40.04 | 39.61 | 353200 |
| 1743028200 | 39.95 | -0.72 | -1.77 | 40.57 | 40.5991 | 39.78 | 331363 |
| 1742941800 | 40.67 | 0.16 | 0.39 | 40.61 | 40.68 | 40.4913 | 318885 |
| 1742855400 | 40.51 | 0.75 | 1.89 | 40.33 | 40.6 | 40.25 | 327386 |
| 1742596200 | 39.76 | 0.13 | 0.33 | 39.28 | 39.78 | 39.175 | 312654 |
| 1742509800 | 39.63 | -0.16 | -0.40 | 39.48 | 40.065 | 39.42 | 448763 |
| 1742423400 | 39.79 | 0.45 | 1.14 | 39.49 | 40.08 | 39.36 | 468174 |
| 1742337000 | 39.34 | -0.59 | -1.48 | 39.68 | 39.68 | 39.16 | 582544 |
| 1742250600 | 39.93 | 0.17 | 0.43 | 39.8 | 40.09 | 39.55 | 551797 |
| 1741991400 | 39.76 | 0.87 | 2.24 | 39.31 | 39.82 | 39.22 | 545989 |
| 1741905000 | 38.89 | -0.74 | -1.87 | 39.57 | 39.57 | 38.79 | 421430 |
| 1741818600 | 39.63 | 0.33 | 0.84 | 39.83 | 39.9188 | 39.21 | 646598 |
| 1741732200 | 39.3 | -0.19 | -0.48 | 39.46 | 39.815 | 38.93 | 503969 |
| 1741645800 | 39.49 | -1.45 | -3.54 | 40.23 | 40.27 | 39.18 | 517581 |
| 1741390200 | 40.94 | 0.34 | 0.84 | 40.51 | 40.97 | 40.08 | 302654 |
| 1741303800 | 40.6 | -0.83 | -2.00 | 40.8 | 41.2 | 40.39 | 370067 |
| 1741217400 | 41.43 | 0.6 | 1.47 | 40.91 | 41.51 | 40.57 | 273369 |
| 1741131000 | 40.83 | -0.28 | -0.68 | 40.72 | 41.46 | 40.315 | 372976 |
| 1741044600 | 41.11 | -1.01 | -2.40 | 42.26 | 42.26 | 40.79 | 421164 |
| 1740785400 | 42.12 | 0.63 | 1.52 | 41.45 | 42.12 | 41.15 | 415057 |
| 1740699000 | 41.49 | -1.06 | -2.49 | 42.73 | 42.74 | 41.42 | 420458 |
| 1740612600 | 42.55 | 0.14 | 0.33 | 42.6 | 42.9 | 42.27 | 297742 |
| 1740526200 | 42.41 | -0.37 | -0.86 | 42.75 | 42.79 | 42.115 | 271960 |
| 1740439800 | 42.78 | -0.41 | -0.95 | 43.32 | 43.427 | 42.77 | 406406 |
| 1740180600 | 43.19 | -0.9 | -2.04 | 44.07 | 44.09 | 43.14 | 308765 |
| 1740094200 | 44.09 | -0.01 | -0.02 | 44.06 | 44.09 | 43.73 | 230193 |
| 1740007800 | 44.1 | 0.2 | 0.46 | 43.86 | 44.1 | 43.74 | 226573 |
| 1739921400 | 43.9 | 0.04 | 0.09 | 43.98 | 43.99 | 43.69 | 286113 |
| 1739575800 | 43.86 | -0.03 | -0.07 | 43.8 | 43.89 | 43.745 | 217963 |
| 1739489400 | 43.89 | 0.54 | 1.25 | 43.4 | 43.89 | 43.29 | 238423 |
| 1739403000 | 43.35 | -0.11 | -0.25 | 43 | 43.41 | 42.91 | 272028 |
| 1739316600 | 43.46 | -0.09 | -0.21 | 43.31 | 43.572 | 43.31 | 206219 |
| 1739230200 | 43.55 | 0.49 | 1.14 | 43.35 | 43.59 | 43.25 | 243779 |
| 1738971000 | 43.06 | -0.59 | -1.35 | 43.64 | 43.74 | 43.01 | 255484 |
| 1738884600 | 43.65 | 0.19 | 0.44 | 43.56 | 43.65 | 43.35 | 249671 |
| 1738798200 | 43.46 | -0.07 | -0.16 | 43.23 | 43.48 | 43.05 | 345451 |
| 1738711800 | 43.53 | 0.55 | 1.28 | 42.99 | 43.53 | 42.95 | 278782 |
| 1738625400 | 42.98 | -0.51 | -1.17 | 42.7 | 43.225 | 42.5 | 536606 |
| 1738366200 | 43.49 | -0.22 | -0.50 | 43.91 | 44.18 | 43.3952 | 230575 |
| 1738279800 | 43.71 | 0.11 | 0.25 | 43.64 | 43.79 | 43.24 | 391078 |
| 1738193400 | 43.6 | -0.27 | -0.62 | 43.74 | 43.74 | 43.27 | 344682 |
| 1738107000 | 43.87 | 0.67 | 1.55 | 43.35 | 43.91 | 43.05 | 360820 |
| 1738020600 | 43.2 | -1.19 | -2.68 | 42.98 | 43.4 | 42.8869 | 569669 |
| 1737761400 | 44.39 | -0.03 | -0.07 | 44.63 | 44.69 | 44.26 | 219174 |
| 1737675000 | 44.42 | 0 | 0.00 | 44.42 | 44.42 | 44.42 | 0 |
| 1737588600 | 44.42 | 0.45 | 1.02 | 44.18 | 44.55 | 44.18 | 257917 |
| 1737502200 | 43.97 | 0.37 | 0.85 | 43.85 | 43.97 | 43.5288 | 400960 |
| 1737156600 | 43.6 | 0.43 | 1.00 | 43.65 | 43.7742 | 43.47 | 216206 |
| 1737070200 | 43.17 | -0.22 | -0.51 | 43.52 | 43.5478 | 43.085 | 242290 |
| 1736983800 | 43.39 | 0.86 | 2.02 | 43.05 | 43.43 | 42.98 | 173185 |
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
