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 | -0.4 | -0.999750062484 | 40.01 | 40.24 | 38.695 | 8034 | 39.61449977 | CS |
| 4 | 5.41 | 15.8187134503 | 34.2 | 40.82 | 34 | 6740 | 38.53107189 | CS |
| 12 | 11.46 | 40.7104795737 | 28.15 | 40.82 | 26.77 | 8508 | 32.11685671 | CS |
| 26 | 16.49 | 71.3235294118 | 23.12 | 40.82 | 22.0601 | 8864 | 28.98742576 | CS |
| 52 | 11.64 | 41.6160171612 | 27.97 | 40.82 | 20.27 | 8782 | 27.07624926 | CS |
| 156 | 5.36 | 15.6496350365 | 34.25 | 40.82 | 16.38 | 5964 | 26.0071206 | CS |
| 260 | 5.36 | 15.6496350365 | 34.25 | 40.82 | 16.38 | 5964 | 26.0071206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 39.61 | -0.03 | -0.08 | 39.21 | 39.75 | 39.21 | 2605 |
| 1740094500 | 39.64 | 0.14 | 0.35 | 39.84 | 40.21 | 39.64 | 5393 |
| 1740008100 | 39.5 | -0.28 | -0.70 | 39.73 | 39.85 | 38.695 | 14716 |
| 1739921700 | 39.78 | 0.23 | 0.59 | 40.01 | 40.24 | 39.315 | 9421 |
| 1739576100 | 39.545 | -0.49 | -1.22 | 40.82 | 40.82 | 39.545 | 1154 |
| 1739489700 | 40.0319 | -0.32 | -0.78 | 40.04 | 40.4 | 39.795 | 2669 |
| 1739403300 | 40.348 | 0.58 | 1.46 | 39.7 | 40.7 | 38.9901 | 1191 |
| 1739316900 | 39.767 | 0.43 | 1.10 | 39.82 | 40.3 | 39.23 | 2955 |
| 1739230500 | 39.334 | 0.33 | 0.86 | 39.64 | 40.24 | 38.69 | 16137 |
| 1738971300 | 39 | -0.55 | -1.39 | 39.5 | 39.93 | 39 | 807 |
| 1738884900 | 39.55 | -0.14 | -0.35 | 38.87 | 39.9 | 38.87 | 6694 |
| 1738798500 | 39.69 | -0.19 | -0.48 | 38.82 | 39.89 | 38.2254 | 4621 |
| 1738712100 | 39.88 | 0.98 | 2.52 | 38.9 | 39.97 | 38.78 | 4349 |
| 1738625700 | 38.9 | 0.12 | 0.31 | 36.98 | 38.92 | 36.98 | 2913 |
| 1738366500 | 38.78 | -0.02 | -0.05 | 38.8 | 38.8 | 38.204 | 3245 |
| 1738280100 | 38.8 | 1.71 | 4.61 | 37.85 | 38.8 | 37.85 | 24194 |
| 1738193700 | 37.09 | 0.64 | 1.76 | 36.79 | 37.31 | 36.6488 | 4352 |
| 1738107300 | 36.45 | 2.45 | 7.21 | 35.94 | 36.45 | 35.66 | 5820 |
| 1738020900 | 34 | 0.92 | 2.78 | 34.2 | 35.49 | 34 | 14829 |
| 1737761700 | 33.08 | -1.11 | -3.23 | 33.25 | 33.25 | 32.7 | 8009 |
| 1737675300 | 34.185 | 0 | 0.00 | 34.185 | 34.185 | 34.185 | 0 |
| 1737588900 | 34.185 | -0.13 | -0.36 | 34.6 | 34.6 | 33.8 | 3346 |
| 1737502500 | 34.31 | -1.37 | -3.84 | 35.05 | 35.05 | 34.31 | 7027 |
| 1737156900 | 35.68 | 0.99 | 2.85 | 34.98 | 35.8 | 34.98 | 5230 |
| 1737070500 | 34.69 | 0.1 | 0.29 | 34.68 | 34.82 | 34.42 | 4653 |
| 1736984100 | 34.59 | 0.78 | 2.31 | 33.99 | 34.69 | 33.99 | 6639 |
| 1736897700 | 33.81 | 0.05 | 0.15 | 33.6 | 33.81 | 33.4001 | 2397 |
| 1736811300 | 33.7599 | 0.79 | 2.41 | 32.88 | 33.76 | 31.9011 | 10735 |
| 1736552100 | 32.965 | -0.21 | -0.62 | 37.185 | 37.185 | 32.1 | 3822 |
| 1736379300 | 33.17 | -0.75 | -2.21 | 32.53 | 33.1942 | 32.53 | 3430 |
| 1736292900 | 33.92 | 0.37 | 1.10 | 33.61 | 33.92 | 33.25 | 8341 |
| 1736206500 | 33.549999 | 2.88 | 9.39 | 32.86 | 33.71 | 32.09 | 14081 |
| 1735947300 | 30.67 | 0.51 | 1.69 | 30.58 | 34.68 | 29.5 | 23246 |
| 1735860900 | 30.16 | 1 | 3.43 | 29.94 | 30.16 | 29.84 | 3142 |
| 1735688100 | 29.16 | 0.45 | 1.57 | 28.8 | 29.602 | 28.8 | 5566 |
| 1735601700 | 28.71 | 0.94 | 3.37 | 28.07 | 28.79 | 27.96 | 38428 |
| 1735342500 | 27.775 | -0.31 | -1.09 | 28.05 | 28.05 | 27.46 | 5800 |
| 1735256100 | 28.08 | 0.08 | 0.29 | 27.86 | 28.47 | 27.795 | 4843 |
| 1735077840 | 28 | 0.5 | 1.82 | 27.49 | 28.075 | 27.38 | 4182 |
| 1734996900 | 27.5 | 0.3 | 1.10 | 27.2 | 27.83 | 27.1 | 17348 |
| 1734737700 | 27.2 | -0.31 | -1.11 | 27.61 | 27.61 | 26.8 | 8127 |
| 1734651300 | 27.505 | -0.29 | -1.03 | 27.51 | 28.79 | 27 | 19333 |
| 1734564900 | 27.79 | -0.13 | -0.47 | 27.87 | 28.58 | 27.5 | 19655 |
| 1734478500 | 27.9222 | -0.13 | -0.46 | 28 | 28.04 | 27.8 | 2085 |
| 1734392100 | 28.05 | 0.79 | 2.90 | 27.52 | 28.05 | 27.52 | 11050 |
| 1734132900 | 27.26 | 0.49 | 1.83 | 27.34 | 27.34 | 27.21 | 3631 |
| 1734046500 | 26.77 | -1.43 | -5.07 | 28.19 | 28.19 | 26.77 | 4175 |
| 1733960100 | 28.2 | 0.22 | 0.79 | 28.07 | 28.2503 | 27.78 | 5178 |
| 1733873700 | 27.98 | -0.6 | -2.10 | 28.24 | 28.2923 | 27.77 | 4586 |
| 1733787300 | 28.58 | 0.56 | 2.00 | 28.36 | 29.92 | 28.12 | 30204 |
| 1733528100 | 28.02 | -0.95 | -3.28 | 28.66 | 28.97 | 28.01 | 749 |
| 1733441700 | 28.97 | 1.74 | 6.39 | 28.13 | 29.8 | 26.97 | 8027 |
| 1733355300 | 27.23 | -0.85 | -3.03 | 27.6 | 27.71 | 26.82 | 21434 |
| 1733268900 | 28.08 | -0.62 | -2.16 | 28.34 | 29.6 | 27.655 | 3371 |
| 1733182500 | 28.7 | -0.93 | -3.14 | 28.15 | 28.8 | 28.14 | 9514 |
| 1732917840 | 29.63 | -0.11 | -0.37 | 29.53 | 29.76 | 29.34 | 6974 |
| 1732750500 | 29.74 | 0.63 | 2.16 | 29.4477 | 30 | 29.4477 | 16616 |
| 1732664100 | 29.11 | -0.15 | -0.51 | 29.96 | 29.97 | 29.11 | 16355 |
| 1732577700 | 29.26 | 0.57 | 1.99 | 29.36 | 30.096 | 28.935 | 14855 |
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
