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 | -0.384122919334 | 39.05 | 40.33 | 37.9 | 143604 | 39.67205717 | CS |
| 4 | -2.47 | -5.97051003142 | 41.37 | 41.5 | 37.9 | 119346 | 39.97590448 | CS |
| 12 | -6.18 | -13.7089618456 | 45.08 | 45.08 | 36.84 | 118269 | 40.37255284 | CS |
| 26 | -0.28 | -0.714650331802 | 39.18 | 47.08 | 36.84 | 95505 | 41.2058418 | CS |
| 52 | 5.61 | 16.8519074797 | 33.29 | 47.08 | 31.055 | 105755 | 37.70199107 | CS |
| 156 | -0.94 | -2.359437751 | 39.84 | 47.08 | 24.85 | 81478 | 35.20075572 | CS |
| 260 | 10.69 | 37.8943637008 | 28.21 | 51.11 | 23.54 | 70123 | 35.00368996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 38.9 | -0.33 | -0.84 | 39.23 | 39.475 | 38.565 | 83613 |
| 1741131300 | 39.23 | -1.02 | -2.53 | 39.455 | 40.01 | 39.02 | 168529 |
| 1741044900 | 40.25 | 0.33 | 0.83 | 39.77 | 40.33 | 39.6605 | 190428 |
| 1740785700 | 39.92 | 0.32 | 0.81 | 39.765 | 40.08 | 39.6 | 152641 |
| 1740699300 | 39.6 | 0.41 | 1.05 | 39.05 | 39.78 | 38.98 | 122809 |
| 1740612900 | 39.19 | -0.46 | -1.16 | 39.855 | 39.8969 | 38.911 | 85853 |
| 1740526500 | 39.65 | 0.15 | 0.38 | 39.415 | 40.03 | 39.415 | 112173 |
| 1740440100 | 39.5 | 0.23 | 0.59 | 39.27 | 39.86 | 38.995 | 104467 |
| 1740180900 | 39.27 | -0.55 | -1.38 | 40.14 | 40.57 | 39.1602 | 128012 |
| 1740094500 | 39.82 | -0.13 | -0.33 | 39.915 | 40.07 | 39.275 | 114591 |
| 1740008100 | 39.95 | -0.2 | -0.50 | 40.02 | 40.1 | 39.69 | 111963 |
| 1739921700 | 40.15 | -0.18 | -0.45 | 40.14 | 40.48 | 40 | 107261 |
| 1739576100 | 40.33 | -0.2 | -0.49 | 40.92 | 40.95 | 40.11 | 59798 |
| 1739489700 | 40.53 | 0.25 | 0.62 | 40.55 | 40.59 | 39.91 | 80399 |
| 1739403300 | 40.28 | -0.64 | -1.56 | 40.47 | 40.66 | 39.9875 | 95418 |
| 1739316900 | 40.92 | 0.98 | 2.45 | 39.8 | 40.92 | 39.68 | 129259 |
| 1739230500 | 39.94 | -0.39 | -0.97 | 40.25 | 40.25 | 39.4932 | 117275 |
| 1738971300 | 40.33 | -0.94 | -2.28 | 40.93 | 40.985 | 40.1876 | 149382 |
| 1738884900 | 41.27 | 0.05 | 0.12 | 41.37 | 41.5 | 40.945 | 153709 |
| 1738798500 | 41.22 | -0.17 | -0.41 | 41.44 | 41.75 | 40.355 | 182613 |
| 1738712100 | 41.39 | 0.43 | 1.05 | 40.75 | 41.52 | 40.75 | 79225 |
| 1738625700 | 40.96 | -0.37 | -0.90 | 40.36 | 40.99 | 40.16 | 83194 |
| 1738366500 | 41.33 | -0.13 | -0.31 | 41.82 | 42.04 | 40.9 | 112666 |
| 1738280100 | 41.46 | -0.25 | -0.60 | 43.2 | 43.2 | 41.025 | 550181 |
| 1738193700 | 41.71 | 0.01 | 0.02 | 41.23 | 42.28 | 39.78 | 84989 |
| 1738107300 | 41.7 | 1.76 | 4.41 | 40.34 | 41.78 | 40.2 | 112809 |
| 1738020900 | 39.94 | 0.71 | 1.81 | 39.23 | 40.12 | 39.23 | 104981 |
| 1737761700 | 39.23 | 0.38 | 0.98 | 38.47 | 39.3416 | 38.1 | 93204 |
| 1737675300 | 38.85 | 0 | 0.00 | 38.85 | 38.85 | 38.85 | 0 |
| 1737588900 | 38.85 | -0.91 | -2.29 | 39.53 | 39.53 | 38.75 | 76991 |
| 1737502500 | 39.76 | 0.01 | 0.03 | 40.2 | 40.59 | 39.64 | 57197 |
| 1737156900 | 39.75 | 0.28 | 0.71 | 39.74 | 40.165 | 39.41 | 69467 |
| 1737070500 | 39.47 | -0.49 | -1.23 | 39.72 | 40.01 | 39.08 | 86613 |
| 1736984100 | 39.96 | 0.7 | 1.78 | 40.26 | 40.34 | 39.5725 | 95442 |
| 1736897700 | 39.26 | 1.09 | 2.86 | 38.52 | 39.29 | 38.375 | 101138 |
| 1736811300 | 38.17 | 0.79 | 2.11 | 37.17 | 38.485 | 37.1 | 107555 |
| 1736552100 | 37.38 | -0.93 | -2.43 | 37.41 | 37.65 | 36.84 | 130309 |
| 1736379300 | 38.31 | -0.01 | -0.03 | 38.22 | 38.61 | 37.8326 | 83654 |
| 1736292900 | 38.32 | -0.19 | -0.49 | 38.71 | 38.77 | 37.87 | 82883 |
| 1736206500 | 38.51 | -0.55 | -1.41 | 38.95 | 39.285 | 38.51 | 70944 |
| 1735947300 | 39.06 | 0.21 | 0.54 | 39.605 | 39.605 | 38.28 | 80052 |
| 1735860900 | 38.85 | -1.37 | -3.41 | 40.46 | 40.87 | 38.85 | 85952 |
| 1735688100 | 40.22 | -0.32 | -0.79 | 40.85 | 41.0686 | 40.17 | 63718 |
| 1735601700 | 40.54 | -0.02 | -0.05 | 40.5 | 40.68 | 39.87 | 118435 |
| 1735342500 | 40.56 | -0.55 | -1.34 | 41.025 | 41.115 | 40.235 | 532175 |
| 1735256100 | 41.11 | 0.15 | 0.37 | 40.69 | 41.25 | 40.5 | 62490 |
| 1735077840 | 40.96 | 0.24 | 0.59 | 40.86 | 41.07 | 40.59 | 31016 |
| 1734996900 | 40.72 | -0.49 | -1.19 | 41 | 41.29 | 40.65 | 88673 |
| 1734737700 | 41.21 | 0.21 | 0.51 | 41.35 | 41.71 | 41.07 | 232931 |
| 1734651300 | 41 | -0.37 | -0.89 | 42.32 | 42.48 | 40.99 | 70859 |
| 1734564900 | 41.37 | -2.44 | -5.57 | 43.83 | 43.96 | 41.045 | 131750 |
| 1734478500 | 43.81 | -0.67 | -1.51 | 44.36 | 44.545 | 43.61 | 86975 |
| 1734392100 | 44.48 | 0.06 | 0.14 | 44.32 | 44.61 | 44.09 | 64551 |
| 1734132900 | 44.42 | -0.05 | -0.11 | 44.37 | 44.48 | 43.8771 | 51401 |
| 1734046500 | 44.47 | -0.67 | -1.48 | 45.08 | 45.08 | 44.31 | 51888 |
| 1733960100 | 45.14 | -0.34 | -0.75 | 45.625 | 45.84 | 45.05 | 135330 |
| 1733873700 | 45.48 | 0.58 | 1.29 | 44.97 | 45.92 | 44.655 | 120519 |
| 1733787300 | 44.9 | -0.14 | -0.31 | 45.19 | 45.54 | 44.712 | 84290 |
| 1733528100 | 45.04 | -0.48 | -1.05 | 45.89 | 45.89 | 44.61 | 70442 |
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
