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 | 0.15 | 0.376979140488 | 39.79 | 40.5 | 38.33 | 231275 | 39.68323344 | DE |
| 4 | 3.44 | 9.42465753425 | 36.5 | 43 | 36.25 | 478543 | 39.68674122 | DE |
| 12 | 10.94 | 37.724137931 | 29 | 43 | 25.87 | 268196 | 35.84228134 | DE |
| 26 | 9.94 | 33.1333333333 | 30 | 43 | 24.04 | 388349 | 32.52780638 | DE |
| 52 | 9.94 | 33.1333333333 | 30 | 43 | 24.04 | 388349 | 32.52780638 | DE |
| 156 | 9.94 | 33.1333333333 | 30 | 43 | 24.04 | 388349 | 32.52780638 | DE |
| 260 | 9.94 | 33.1333333333 | 30 | 43 | 24.04 | 388349 | 32.52780638 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727763300 | 40.74 | 0.82 | 2.05 | 40 | 41.22 | 39.87 | 214685 |
| 1727676900 | 39.92 | -0.22 | -0.55 | 40.08 | 40.5 | 39.22 | 204361 |
| 1727417700 | 40.14 | 0.53 | 1.34 | 39.74 | 40.18 | 39.4 | 322357 |
| 1727331300 | 39.61 | 1.01 | 2.62 | 39.13 | 39.84 | 39.01 | 267479 |
| 1727244900 | 38.6 | -1.29 | -3.23 | 40 | 40.255 | 38.33 | 194516 |
| 1727158500 | 39.89 | 0.09 | 0.23 | 39.79 | 40.02 | 39.31 | 167662 |
| 1727072100 | 39.8 | -0.03 | -0.08 | 39.93 | 40.5 | 38.45 | 1997331 |
| 1726812900 | 39.83 | -1.11 | -2.71 | 40.8 | 41.41 | 39.53 | 3134811 |
| 1726726500 | 40.94 | 0.94 | 2.35 | 40 | 41.185 | 39.76 | 217025 |
| 1726640100 | 40 | -0.01 | -0.02 | 40 | 40.05 | 39.4 | 153978 |
| 1726553700 | 40.01 | 0.85 | 2.17 | 39.04 | 40.16 | 38.42 | 145910 |
| 1726467300 | 39.16 | 0.69 | 1.79 | 39.56 | 40.58 | 38.33 | 311528 |
| 1726208100 | 38.47 | -2.89 | -6.98 | 41.25 | 41.5 | 38.06 | 843256 |
| 1726121700 | 41.355 | -0.82 | -1.93 | 42 | 43 | 40.53 | 218820 |
| 1726035300 | 42.17 | 0.98 | 2.38 | 41.12 | 42.47 | 41 | 194793 |
| 1725948900 | 41.19 | 0.82 | 2.03 | 40.74 | 41.87 | 40.07 | 175480 |
| 1725862500 | 40.37 | 2.07 | 5.40 | 39.8 | 41.5 | 39.5 | 449951 |
| 1725603300 | 38.3 | 0.93 | 2.49 | 36.81 | 38.5 | 36.57 | 171840 |
| 1725516900 | 37.37 | 0.47 | 1.27 | 36.67 | 37.43 | 36.5 | 166422 |
| 1725430500 | 36.9 | -0.06 | -0.16 | 36.94 | 37.29 | 36.25 | 139667 |
| 1725344100 | 36.96 | 1.11 | 3.10 | 36.5 | 37.18 | 36.35 | 93681 |
| 1725257700 | 35.85 | 0.25 | 0.70 | 35.85 | 36.24 | 34.65 | 108860 |
| 1724998500 | 35.6 | 0.04 | 0.11 | 35.96 | 37.44 | 35.51 | 160563 |
| 1724912100 | 35.56 | 0.2 | 0.57 | 35.13 | 35.76 | 34.62 | 85022 |
| 1724825700 | 35.36 | -1.4 | -3.81 | 36.99 | 37.06 | 35.01 | 153262 |
| 1724739300 | 36.76 | 1.28 | 3.61 | 34.77 | 37 | 32.54 | 271451 |
| 1724652900 | 35.48 | 0.67 | 1.92 | 34.25 | 36.1 | 34.24 | 182702 |
| 1724393700 | 34.81 | 1.19 | 3.54 | 33.409999 | 35 | 33.39 | 165007 |
| 1724307300 | 33.62 | 0.91 | 2.78 | 33 | 33.8 | 32.57 | 35017 |
| 1724220900 | 32.71 | 0.72 | 2.25 | 31.88 | 32.729999 | 31.59 | 27287 |
| 1724134500 | 31.99 | 1.15 | 3.73 | 30.98 | 32.25 | 30.51 | 51705 |
| 1724048100 | 30.84 | -2.15 | -6.52 | 33 | 33 | 30.6 | 74580 |
| 1723788900 | 32.99 | 2.66 | 8.77 | 30.3 | 32.99 | 30.3 | 74669 |
| 1723702500 | 30.33 | 0.32 | 1.07 | 30.2 | 30.5 | 29.61 | 20817 |
| 1723616100 | 30.01 | 0.25 | 0.84 | 29.57 | 30.31 | 29.56 | 576484 |
| 1723529700 | 29.76 | -0.64 | -2.09 | 30 | 30.25 | 29.29 | 107794 |
| 1723443300 | 30.395 | 0.41 | 1.35 | 29.98 | 30.69 | 29.4 | 45504 |
| 1723184100 | 29.99 | 1.13 | 3.92 | 28.9 | 30 | 28.9 | 59494 |
| 1723097700 | 28.86 | -0.12 | -0.41 | 28.82 | 29.65 | 28.64 | 57811 |
| 1723011300 | 28.98 | 1.36 | 4.92 | 28 | 29 | 27.93 | 316629 |
| 1722924900 | 27.62 | -1.43 | -4.92 | 28.6 | 28.99 | 27.34 | 54136 |
| 1722838500 | 29.05 | -0.5 | -1.69 | 28.86 | 29.3 | 28.61 | 41978 |
| 1722579300 | 29.55 | -0.27 | -0.91 | 29.66 | 29.66 | 28.6 | 1346988 |
| 1722492900 | 29.82 | 0.97 | 3.36 | 29 | 30 | 28.69 | 57571 |
| 1722406500 | 28.85 | -0.25 | -0.86 | 28.54 | 29 | 28.32 | 59154 |
| 1722320100 | 29.1 | 0.7 | 2.46 | 28.71 | 29.2 | 28.1 | 450940 |
| 1722233700 | 28.4 | 0.9 | 3.27 | 27.73 | 28.84 | 27.5 | 1072753 |
| 1721974500 | 27.5 | 0.33 | 1.21 | 27.3 | 27.73 | 27.11 | 25619 |
| 1721888100 | 27.17 | -0.16 | -0.59 | 27.71 | 27.71 | 26.78 | 153566 |
| 1721801700 | 27.33 | -0.03 | -0.11 | 27.47 | 28.11 | 27.09 | 117569 |
| 1721715300 | 27.36 | 0.76 | 2.86 | 26.52 | 27.79 | 26.41 | 32278 |
| 1721628900 | 26.6 | -0.58 | -2.13 | 27.79 | 27.8 | 26.19 | 33609 |
| 1721369700 | 27.18 | 0.19 | 0.70 | 27 | 28.15 | 26.96 | 85960 |
| 1721283300 | 26.99 | 0.24 | 0.90 | 26.07 | 26.99 | 25.87 | 46058 |
| 1721196900 | 26.75 | 0.22 | 0.83 | 27 | 27.2 | 26.5 | 40361 |
| 1721110500 | 26.53 | 0.03 | 0.11 | 26.95 | 26.95 | 26.5 | 23757 |
| 1721024100 | 26.5 | -0.78 | -2.86 | 27.27 | 27.27 | 26.21 | 57120 |
| 1720764900 | 27.28 | -0.48 | -1.73 | 28.96 | 29 | 27 | 64120 |
| 1720678500 | 27.76 | -0.04 | -0.14 | 27.54 | 28.52 | 27.51 | 72887 |
| 1720592100 | 27.8 | 0.04 | 0.14 | 27.99 | 28 | 27.55 | 69347 |
| 1720505700 | 27.76 | -0.69 | -2.43 | 29 | 29.15 | 27.5 | 40441 |
| 1720419300 | 28.45 | 0.82 | 2.97 | 28 | 28.9 | 28 | 538419 |
| 1720160100 | 27.63 | 1.23 | 4.66 | 27 | 28.8 | 27 | 162323 |
| 1720073700 | 26.4 | 0.99 | 3.90 | 25.63 | 26.65 | 25.16 | 98778 |
| 1719987300 | 25.41 | 0.51 | 2.05 | 25.61 | 25.64 | 24.65 | 1083610 |
| 1719900900 | 24.9 | 0.12 | 0.48 | 25 | 25.39 | 24.04 | 408312 |
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
