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 | -0.86 | -2.19275879653 | 39.22 | 40.62 | 37.94 | 8345688 | 39.41879204 | CS |
| 4 | -4.97 | -11.4701130856 | 43.33 | 45.87 | 37.94 | 7785799 | 41.41999727 | CS |
| 12 | 0.86 | 2.29333333333 | 37.5 | 45.87 | 35.1 | 8376295 | 40.01549655 | CS |
| 26 | 0.69 | 1.83169631006 | 37.67 | 45.87 | 29.2894 | 8713770 | 37.78248581 | CS |
| 52 | 2.46 | 6.85236768802 | 35.9 | 49.57 | 29.2894 | 9976240 | 39.57737956 | CS |
| 156 | 8.87 | 30.0779925398 | 29.49 | 49.57 | 9.7701 | 14879522 | 24.27184707 | CS |
| 260 | 27.41 | 250.319634703 | 10.95 | 74.38 | 9.7701 | 14589950 | 33.07388583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 38.57 | 0.23 | 0.60 | 38.5 | 38.66 | 37.94 | 3171217 |
| 1734996900 | 38.34 | -2.01 | -4.98 | 40.3 | 40.39 | 38.25 | 8099987 |
| 1734737700 | 40.35 | 0.95 | 2.41 | 38.9 | 40.62 | 38.85 | 12511389 |
| 1734651300 | 39.4 | 0.65 | 1.68 | 39 | 39.515 | 38.26 | 9786275 |
| 1734564900 | 38.75 | -1.97 | -4.84 | 40.95 | 40.95 | 38.25 | 9913494 |
| 1734478500 | 40.72 | 1.48 | 3.77 | 38.982 | 41.16 | 38.45 | 12941883 |
| 1734392100 | 39.24 | -0.64 | -1.60 | 40.17 | 40.2 | 39.105 | 7535155 |
| 1734132900 | 39.88 | -1.59 | -3.83 | 42.06 | 42.06 | 39.2162 | 10972591 |
| 1734046500 | 41.47 | -0.18 | -0.43 | 41.6 | 41.82 | 41.18 | 5247485 |
| 1733960100 | 41.65 | -0.05 | -0.12 | 42.06 | 42.48 | 41.62 | 5029710 |
| 1733873700 | 41.7 | -0.78 | -1.84 | 42.65 | 43.27 | 41.66 | 5666264 |
| 1733787300 | 42.48 | -1.78 | -4.02 | 43.78 | 43.895 | 42.45 | 8186311 |
| 1733528100 | 44.26 | -0.58 | -1.29 | 44.94 | 45.72 | 42.4 | 11349876 |
| 1733441700 | 44.84 | 0.07 | 0.16 | 44.94 | 45.87 | 44.75 | 6148097 |
| 1733355300 | 44.77 | 0.8 | 1.82 | 44.27 | 45.22 | 43.6801 | 10967948 |
| 1733268900 | 43.97 | 0.04 | 0.09 | 43.59 | 44.07 | 43.08 | 4663835 |
| 1733182500 | 43.93 | 0.28 | 0.64 | 43.9 | 44.4674 | 43.59 | 6105061 |
| 1732917840 | 43.65 | 0.62 | 1.44 | 43.26 | 44.23 | 43.18 | 3610727 |
| 1732750500 | 43.03 | -0.03 | -0.07 | 43.01 | 44.04 | 42.75 | 6482840 |
| 1732664100 | 43.06 | 0.06 | 0.14 | 42.99 | 43.481 | 42.755 | 5690480 |
| 1732577700 | 43 | -0.09 | -0.21 | 43.26 | 43.56 | 42.72 | 9281554 |
| 1732318500 | 43.09 | -0.46 | -1.06 | 43.55 | 44.13 | 42.985 | 7614864 |
| 1732232100 | 43.55 | -0.25 | -0.57 | 43.88 | 44.48 | 43.42 | 6106500 |
| 1732145700 | 43.8 | 0.59 | 1.37 | 43.656 | 44.25 | 42.98 | 6417463 |
| 1732059300 | 43.21 | 0.86 | 2.03 | 41.88 | 43.3 | 41.76 | 7807183 |
| 1731972900 | 42.35 | 2.51 | 6.30 | 40 | 42.49 | 39.94 | 12761019 |
| 1731713700 | 39.84 | -1.3 | -3.16 | 40.75 | 40.75 | 38.94 | 11520669 |
| 1731627300 | 41.14 | -0.74 | -1.77 | 42.06 | 42.1 | 41.07 | 6568125 |
| 1731540900 | 41.88 | 0.17 | 0.41 | 42.87 | 43.09 | 41.44 | 9173986 |
| 1731454500 | 41.71 | -1.5 | -3.47 | 42.15 | 43.315 | 41.69 | 12015718 |
| 1731368100 | 43.21 | 3.08 | 7.68 | 41.868 | 43.33 | 41.08 | 18482941 |
| 1731108900 | 40.13 | 1.15 | 2.95 | 38.95 | 41.395 | 38.11 | 30268865 |
| 1731022500 | 38.98 | 0.73 | 1.91 | 38.64 | 39.38 | 38.3 | 24990359 |
| 1730936100 | 38.25 | 1.8 | 4.94 | 38.1 | 38.715 | 37.365 | 12591669 |
| 1730849700 | 36.45 | 0.75 | 2.10 | 35.82 | 36.6498 | 35.7 | 6910124 |
| 1730763300 | 35.7 | 0.01 | 0.03 | 35.59 | 36.25251 | 35.1 | 6483824 |
| 1730500500 | 35.69 | 0.37 | 1.05 | 35.51 | 36.38 | 35.42 | 5478116 |
| 1730414100 | 35.32 | -1.55 | -4.20 | 36.71 | 36.75 | 35.3 | 7203618 |
| 1730327700 | 36.87 | 0.1 | 0.27 | 36.67 | 37.3 | 36.35 | 4818854 |
| 1730241300 | 36.77 | 0.21 | 0.57 | 36.55 | 36.92 | 36.03 | 6923681 |
| 1730154900 | 36.56 | 0.09 | 0.25 | 36.9 | 36.9 | 36 | 7901034 |
| 1729895700 | 36.47 | -0.31 | -0.84 | 36.97 | 37.03 | 35.81 | 8745562 |
| 1729809300 | 36.78 | 0.18 | 0.49 | 36.82 | 37.02 | 36.34 | 4085477 |
| 1729722900 | 36.6 | -1.07 | -2.84 | 37.45 | 37.775 | 36.49 | 4111763 |
| 1729636500 | 37.67 | 0.51 | 1.37 | 36.89 | 37.94 | 36.85 | 5419099 |
| 1729550100 | 37.16 | -1.3 | -3.38 | 38.11 | 38.26 | 36.595 | 11950740 |
| 1729290900 | 38.46 | 0.81 | 2.15 | 38.71 | 39.35 | 38.12 | 7604014 |
| 1729204500 | 37.65 | 0.45 | 1.21 | 37.57 | 37.93 | 36.3001 | 7750507 |
| 1729118100 | 37.2 | -0.94 | -2.46 | 38.2 | 38.6397 | 37.11 | 6942445 |
| 1729031700 | 38.14 | 0.21 | 0.55 | 37.802 | 38.23 | 37.18 | 6920707 |
| 1728945300 | 37.93 | -0.51 | -1.33 | 38.48 | 38.58 | 37.46 | 7336423 |
| 1728686100 | 38.44 | 0.4 | 1.05 | 37.89 | 39.07 | 37.83 | 8408509 |
| 1728599700 | 38.04 | -0.24 | -0.63 | 38.05 | 38.31 | 37.345 | 4920332 |
| 1728513300 | 38.28 | 0.78 | 2.08 | 37.61 | 38.45 | 37.58 | 5410913 |
| 1728426900 | 37.5 | -0.3 | -0.79 | 37.89 | 38.66 | 37.38 | 6665826 |
| 1728340500 | 37.8 | -1.48 | -3.77 | 39.1 | 39.24 | 37.415 | 8333444 |
| 1728081300 | 39.28 | 1.28 | 3.37 | 39 | 39.31 | 38.31 | 6755420 |
| 1727994900 | 38 | 0.33 | 0.88 | 37.26 | 38.01 | 37.07 | 6072662 |
| 1727908500 | 37.67 | -0.58 | -1.52 | 38.09 | 38.23 | 37.562 | 7184741 |
| 1727822100 | 38.25 | -0.95 | -2.42 | 39.09 | 39.2576 | 37.69 | 9530176 |
| 1727735700 | 39.2 | -1.16 | -2.87 | 40.29 | 40.6799 | 39.02 | 7821433 |
| 1727476500 | 40.36 | -0.58 | -1.42 | 41.03 | 41.23 | 39.52 | 7157140 |
| 1727390100 | 40.94 | -0.16 | -0.39 | 41.96 | 42.2778 | 40.825 | 9371690 |
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
