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 | -3.55 | -8.33724753405 | 42.58 | 42.8988 | 38.86 | 2701396 | 41.6227317 | CS |
| 4 | -2.74 | -6.55973186497 | 41.77 | 44.85 | 38.42 | 3797305 | 41.72445844 | CS |
| 12 | -0.05 | -0.127942681679 | 39.08 | 45.085 | 37.15 | 3289655 | 40.53424959 | CS |
| 26 | 6.05 | 18.3444511825 | 32.98 | 45.085 | 28.255 | 4017924 | 37.5152263 | CS |
| 52 | 11.03 | 39.3928571429 | 28 | 45.085 | 25.27 | 3880384 | 33.6924806 | CS |
| 156 | 23.26 | 147.495244134 | 15.77 | 45.085 | 13.63 | 4149509 | 25.59581809 | CS |
| 260 | 26.44 | 210.007942812 | 12.59 | 45.085 | 5.36 | 4247648 | 21.04216066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 39.03 | -1.33 | -3.30 | 40.54 | 40.74 | 38.975 | 3484128 |
| 1740180900 | 40.36 | -1.33 | -3.19 | 41.92 | 41.92 | 39.66 | 3552565 |
| 1740094500 | 41.69 | -0.76 | -1.79 | 42.55 | 42.71 | 41.2626 | 2495302 |
| 1740008100 | 42.45 | -0.15 | -0.35 | 42.35 | 42.8988 | 42.21 | 2209895 |
| 1739921700 | 42.6 | 0.09 | 0.21 | 42.58 | 42.6 | 42.085 | 2547822 |
| 1739576100 | 42.51 | 0.12 | 0.28 | 42.82 | 42.91 | 41.975 | 1488484 |
| 1739489700 | 42.39 | -0.62 | -1.44 | 43.04 | 43.17 | 41.86 | 2660541 |
| 1739403300 | 43.01 | 0.23 | 0.54 | 42.23 | 43.31 | 42.1 | 1911616 |
| 1739316900 | 42.78 | -0.24 | -0.56 | 42.905 | 43.36 | 42.465 | 2780695 |
| 1739230500 | 43.02 | -0.14 | -0.32 | 43.25 | 43.665 | 42.77 | 3210986 |
| 1738971300 | 43.16 | -1.09 | -2.46 | 44.58 | 44.85 | 42.88 | 3104059 |
| 1738884900 | 44.25 | 1.07 | 2.48 | 43.74 | 44.4 | 43.13 | 5157251 |
| 1738798500 | 43.18 | 1.26 | 3.01 | 42.39 | 43.57 | 42.3 | 3666586 |
| 1738712100 | 41.92 | 1.42 | 3.51 | 40.93 | 42.095 | 40.6 | 4294708 |
| 1738625700 | 40.5 | -1.15 | -2.76 | 39.65 | 40.81 | 39.2 | 3295049 |
| 1738366500 | 41.65 | -0.43 | -1.02 | 42.2 | 42.6025 | 41.44 | 4035349 |
| 1738280100 | 42.08 | 0.57 | 1.37 | 42.3 | 43 | 41.685 | 4152589 |
| 1738193700 | 41.51 | 0.92 | 2.27 | 42.28 | 42.28 | 39.93 | 6778107 |
| 1738107300 | 40.59 | 1.74 | 4.48 | 39.44 | 40.69 | 38.42 | 6795471 |
| 1738020900 | 38.85 | -5.42 | -12.24 | 41.77 | 41.8 | 38.63 | 8011713 |
| 1737761700 | 44.27 | -0.19 | -0.43 | 44.22 | 44.4695 | 43.93 | 2485728 |
| 1737675300 | 44.46 | 0 | 0.00 | 44.46 | 44.46 | 44.46 | 0 |
| 1737588900 | 44.46 | 0.19 | 0.43 | 44.55 | 45.085 | 44.41 | 3878138 |
| 1737502500 | 44.27 | 1.55 | 3.63 | 43 | 44.66 | 42.8 | 3027140 |
| 1737156900 | 42.72 | 0.33 | 0.78 | 42.75 | 42.9 | 42.3 | 2206746 |
| 1737070500 | 42.39 | 0.47 | 1.12 | 42.27 | 42.93 | 41.85 | 2943487 |
| 1736984100 | 41.92 | 1.74 | 4.33 | 41.26 | 42.13 | 40.7 | 3760885 |
| 1736897700 | 40.18 | 0.66 | 1.67 | 39.77 | 40.46 | 39.64 | 2130784 |
| 1736811300 | 39.52 | -0.69 | -1.72 | 39.61 | 39.78 | 38.88 | 3454594 |
| 1736552100 | 40.21 | -0.85 | -2.07 | 40.51 | 40.585 | 39.52 | 3013466 |
| 1736379300 | 41.06 | -0.12 | -0.29 | 40.46 | 41.31 | 40.24 | 2175115 |
| 1736292900 | 41.18 | 0.69 | 1.70 | 40.96 | 44.45 | 40.88 | 4568115 |
| 1736206500 | 40.49 | 0.43 | 1.07 | 40.365 | 41.11 | 40.18 | 2602241 |
| 1735947300 | 40.06 | 1.44 | 3.73 | 39.04 | 40.08 | 38.93 | 2947270 |
| 1735860900 | 38.62 | 0.23 | 0.60 | 38.685 | 39.06 | 38.38 | 1795119 |
| 1735688100 | 38.39 | -0.24 | -0.62 | 38.69 | 38.88 | 38.19 | 1377560 |
| 1735601700 | 38.63 | -0.49 | -1.25 | 38.56 | 38.94 | 38.11 | 1719903 |
| 1735342500 | 39.12 | -0.41 | -1.04 | 39.4409 | 39.46 | 38.76 | 1413202 |
| 1735256100 | 39.53 | 0.38 | 0.97 | 39.14 | 39.68 | 38.82 | 2448294 |
| 1735077840 | 39.15 | 0.47 | 1.22 | 38.72 | 39.24 | 38.3684 | 1034629 |
| 1734996900 | 38.68 | 0.04 | 0.10 | 38.725 | 39.155 | 38.38 | 2562192 |
| 1734737700 | 38.64 | 0.99 | 2.63 | 37.38 | 39.32 | 37.32 | 8343948 |
| 1734651300 | 37.65 | -0.28 | -0.74 | 38.455 | 38.83 | 37.415 | 5890154 |
| 1734564900 | 37.93 | 0.53 | 1.42 | 38.955 | 40.18 | 37.7 | 5283690 |
| 1734478500 | 37.4 | -0.6 | -1.58 | 37.65 | 37.85 | 37.15 | 2529073 |
| 1734392100 | 38 | -0.38 | -0.99 | 38.31 | 38.835 | 37.97 | 2360834 |
| 1734132900 | 38.38 | 0.21 | 0.55 | 38.32 | 38.66 | 37.99 | 2172091 |
| 1734046500 | 38.17 | -0.02 | -0.05 | 38.21 | 38.45 | 37.975 | 1475927 |
| 1733960100 | 38.19 | 0.26 | 0.69 | 38.18 | 38.3 | 37.66 | 2474206 |
| 1733873700 | 37.93 | -0.23 | -0.60 | 38.33 | 38.63 | 37.85 | 3122441 |
| 1733787300 | 38.16 | -0.53 | -1.37 | 38.445 | 38.9324 | 38.095 | 2117313 |
| 1733528100 | 38.69 | -0.41 | -1.05 | 39.38 | 39.5 | 38.64 | 2675330 |
| 1733441700 | 39.1 | -0.39 | -0.99 | 39.5 | 39.66 | 38.935 | 3943521 |
| 1733355300 | 39.49 | 0.82 | 2.12 | 39.05 | 39.549 | 38.905 | 4653360 |
| 1733268900 | 38.67 | -0.55 | -1.40 | 39.11 | 39.42 | 38.545 | 3838026 |
| 1733182500 | 39.22 | 0.25 | 0.64 | 39.08 | 39.66 | 39.03 | 3068076 |
| 1732917840 | 38.97 | 0.15 | 0.39 | 39.2 | 39.36 | 38.91 | 1545258 |
| 1732750500 | 38.82 | -1.1 | -2.76 | 39.83 | 39.95 | 38.39 | 4439806 |
| 1732664100 | 39.92 | -1.15 | -2.80 | 41.08 | 41.08 | 39.86 | 5641595 |
| 1732577700 | 41.07 | -0.23 | -0.56 | 42.22 | 42.47 | 40.98 | 7255884 |
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
