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 | -1.0581 | -2.59604839283 | 40.7581 | 43.45 | 39.58 | 28895 | 42.36566977 | CS |
| 4 | -2.4 | -5.70071258907 | 42.1 | 43.45 | 39.58 | 32118 | 41.26975204 | CS |
| 12 | -5.3 | -11.7777777778 | 45 | 50.9199 | 39.58 | 41223 | 43.83606719 | CS |
| 26 | 0.82 | 2.10905349794 | 38.88 | 50.9199 | 33.91 | 37742 | 42.14797831 | CS |
| 52 | 11.82 | 42.3959827834 | 27.88 | 50.9199 | 26.2 | 40931 | 38.39994255 | CS |
| 156 | 12.9 | 48.1343283582 | 26.8 | 50.9199 | 16.88 | 51533 | 28.54647021 | CS |
| 260 | 39.21 | 8002.04081633 | 0.49 | 50.9199 | 0.33 | 90417 | 16.46786363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 39.45 | -2.85 | -6.74 | 43 | 43.02 | 39.16 | 106191 |
| 1732145700 | 42.3 | -0.2 | -0.47 | 42.91 | 43.45 | 41.865 | 38169 |
| 1732059300 | 42.5 | 0.13 | 0.31 | 42.3 | 42.73 | 41.6137 | 20878 |
| 1731972900 | 42.37 | -0.4 | -0.94 | 43.02 | 43.02 | 42.175 | 18769 |
| 1731713700 | 42.77 | 1.03 | 2.47 | 42.06 | 43 | 41.75 | 42756 |
| 1731627300 | 41.74 | 1.61 | 4.01 | 40.35 | 41.85 | 40.35 | 28352 |
| 1731540900 | 40.13 | 0.21 | 0.53 | 40.02 | 41.91 | 39.92 | 62522 |
| 1731454500 | 39.92 | -0.23 | -0.57 | 40 | 40.885 | 39.67 | 57891 |
| 1731368100 | 40.15 | -1.53 | -3.67 | 41.49 | 41.75 | 39.825 | 49095 |
| 1731108900 | 41.68 | 0.33 | 0.80 | 41.65 | 41.83 | 41.005 | 25288 |
| 1731022500 | 41.35 | -0.22 | -0.53 | 41.55 | 42.72 | 41.35 | 25669 |
| 1730936100 | 41.57 | -0.08 | -0.19 | 42 | 42 | 40.21 | 34696 |
| 1730849700 | 41.65 | 1.03 | 2.54 | 40.74 | 41.98 | 40.74 | 29327 |
| 1730763300 | 40.62 | -0.59 | -1.43 | 41.2 | 41.91 | 40.58 | 23347 |
| 1730500500 | 41.21 | -0.2 | -0.48 | 41.62 | 41.92 | 41.21 | 20534 |
| 1730414100 | 41.41 | 0.66 | 1.62 | 40.75 | 41.93 | 40.75 | 38886 |
| 1730327700 | 40.75 | -0.35 | -0.85 | 41.11 | 41.4429 | 40.28 | 25210 |
| 1730241300 | 41.1 | 0.09 | 0.22 | 40.7 | 41.425 | 40.7 | 22485 |
| 1730154900 | 41.01 | -0.93 | -2.22 | 41.81 | 41.81 | 40.0501 | 50198 |
| 1729895700 | 41.94 | -0.58 | -1.36 | 42.97 | 42.97 | 41.58 | 20891 |
| 1729809300 | 42.52 | 0.66 | 1.58 | 42.1 | 42.69 | 41.79 | 28591 |
| 1729722900 | 41.86 | -1.88 | -4.30 | 43.58 | 43.74 | 41.72 | 53106 |
| 1729636500 | 43.74 | 1.62 | 3.85 | 42.07 | 43.93 | 42.07 | 31207 |
| 1729550100 | 42.12 | -1.19 | -2.75 | 43.29 | 43.31 | 42.02 | 42398 |
| 1729290900 | 43.31 | 0.91 | 2.15 | 42.56 | 43.77 | 42.56 | 42172 |
| 1729204500 | 42.4 | -0.73 | -1.69 | 43.14 | 43.15 | 42.02 | 27306 |
| 1729118100 | 43.13 | 0.74 | 1.75 | 42.46 | 43.14 | 42.35 | 31115 |
| 1729031700 | 42.39 | -0.74 | -1.72 | 43.16 | 43.16 | 42 | 32262 |
| 1728945300 | 43.13 | -0.17 | -0.39 | 43.5 | 43.55 | 42.11 | 42367 |
| 1728686100 | 43.3 | -1.58 | -3.52 | 44.95 | 45.26 | 43.06 | 49155 |
| 1728599700 | 44.88 | 1.43 | 3.29 | 43.5 | 45.18 | 43.5 | 79589 |
| 1728513300 | 43.45 | 1.25 | 2.96 | 42.16 | 43.45 | 41.49 | 70070 |
| 1728426900 | 42.2 | -2.05 | -4.63 | 43.85 | 44.3 | 42.12 | 80192 |
| 1728340500 | 44.25 | -0.31 | -0.70 | 45.2 | 45.4539 | 44.03 | 74978 |
| 1728081300 | 44.56 | -5.8 | -11.52 | 49 | 49.3 | 44.29 | 184489 |
| 1727994900 | 50.36 | -0.04 | -0.08 | 50.92 | 50.92 | 49.39 | 65556 |
| 1727908500 | 50.4 | 1.34 | 2.73 | 49.24 | 50.4 | 49.01 | 47971 |
| 1727822100 | 49.06 | 0.21 | 0.43 | 48.8 | 49.23 | 47.48 | 51062 |
| 1727735700 | 48.85 | -0.57 | -1.15 | 49.58 | 49.58 | 48.31 | 36345 |
| 1727476500 | 49.42 | -0.02 | -0.04 | 49.6 | 49.69 | 48.57 | 43839 |
| 1727390100 | 49.44 | 1.07 | 2.21 | 48.92 | 49.8 | 47.6629 | 39420 |
| 1727303700 | 48.37 | 0.98 | 2.07 | 47.92 | 49.5 | 47.5 | 67944 |
| 1727217300 | 47.39 | 2.36 | 5.24 | 45.09 | 47.41 | 45 | 39027 |
| 1727130900 | 45.03 | -1.62 | -3.47 | 45.95 | 45.95 | 44.7401 | 52691 |
| 1726871700 | 46.65 | 0.71 | 1.55 | 45.86 | 46.65 | 44.3 | 42449 |
| 1726785300 | 45.94 | 1.94 | 4.41 | 44.83 | 46 | 43.84 | 51778 |
| 1726698900 | 44 | 0.06 | 0.14 | 44.14 | 44.89 | 43.35 | 14776 |
| 1726612500 | 43.94 | -0.06 | -0.14 | 44.01 | 44.29 | 43.425 | 19890 |
| 1726526100 | 44 | 0.71 | 1.64 | 43.9 | 44 | 43.34 | 19317 |
| 1726266900 | 43.29 | -0.67 | -1.52 | 44.26 | 44.51 | 42.98 | 27258 |
| 1726180500 | 43.96 | 0.99 | 2.30 | 43.13 | 45.75 | 42.92 | 41917 |
| 1726094100 | 42.97 | 1.08 | 2.58 | 42.1 | 43.0999 | 41.6601 | 21552 |
| 1726007700 | 41.89 | 0.66 | 1.60 | 41.58 | 41.9 | 40.93 | 32470 |
| 1725921300 | 41.23 | -1.57 | -3.67 | 42.95 | 42.99 | 41.23 | 44823 |
| 1725662100 | 42.8 | -0.38 | -0.88 | 43.35 | 44.17 | 42.11 | 69531 |
| 1725575700 | 43.18 | -0.1 | -0.23 | 43.14 | 43.51 | 42.5501 | 24826 |
| 1725489300 | 43.28 | 1.21 | 2.88 | 42.1 | 44.32 | 42.1 | 35163 |
| 1725402900 | 42.07 | -3.17 | -7.01 | 45.22 | 45.22 | 41.8 | 64367 |
| 1725057300 | 45.24 | 1.61 | 3.69 | 43.82 | 45.5 | 42.9 | 41465 |
| 1724970900 | 43.63 | -1.67 | -3.69 | 45 | 45.07 | 43.57 | 29127 |
| 1724884500 | 45.3 | -0.56 | -1.22 | 45.92 | 45.92 | 44.65 | 23291 |
| 1724798100 | 45.86 | 0.1 | 0.22 | 45.76 | 46.01 | 45.295 | 16909 |
| 1724711700 | 45.76 | -0.48 | -1.04 | 46.66 | 47.6999 | 45.26 | 31451 |
| 1724452500 | 46.24 | 0.76 | 1.67 | 45.94 | 46.463 | 45.08 | 42774 |
| 1724366100 | 45.48 | 0.06 | 0.13 | 45.5 | 45.98 | 44.63 | 32968 |
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
