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 | -0.1 | -0.238379022646 | 41.95 | 42.1 | 40.2094 | 860330 | 40.92851448 | CS |
| 4 | 1.14 | 2.80029476787 | 40.71 | 43.26 | 38.3 | 1192850 | 40.8891295 | CS |
| 12 | 0.69 | 1.67638483965 | 41.16 | 43.285 | 38.29 | 861569 | 40.75614571 | CS |
| 26 | -1.7 | -3.90355912744 | 43.55 | 49.18 | 35.25 | 919191 | 41.66241424 | CS |
| 52 | 2.49 | 6.3262195122 | 39.36 | 53.4999 | 35.25 | 920521 | 43.92439861 | CS |
| 156 | -13.058 | -23.7815983099 | 54.908 | 63.61 | 28.8 | 959280 | 44.49206376 | CS |
| 260 | 14.35 | 52.1818181818 | 27.5 | 63.61 | 16.28 | 943406 | 42.00635406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 41.85 | 1.03 | 2.52 | 41.23 | 42 | 41.06 | 814624 |
| 1732145700 | 40.82 | 0.03 | 0.07 | 40.79 | 40.9358 | 40.2094 | 561076 |
| 1732059300 | 40.79 | 0.03 | 0.07 | 40.41 | 41.005 | 40.24 | 1005192 |
| 1731972900 | 40.76 | -0.03 | -0.07 | 40.91 | 41.11 | 40.52 | 1336494 |
| 1731713700 | 40.79 | -0.95 | -2.28 | 41.37 | 41.37 | 40.31 | 704997 |
| 1731627300 | 41.74 | -0.29 | -0.69 | 41.95 | 42.1 | 41.39 | 646439 |
| 1731540900 | 42.03 | 0.14 | 0.33 | 41.81 | 43.26 | 41.81 | 1011206 |
| 1731454500 | 41.89 | 0.46 | 1.11 | 41.05 | 41.905 | 41.02 | 1002548 |
| 1731368100 | 41.43 | -0.38 | -0.91 | 42.075 | 42.19 | 41.39 | 1201383 |
| 1731108900 | 41.81 | -0.36 | -0.85 | 42.16 | 42.415 | 41.61 | 1178639 |
| 1731022500 | 42.17 | 0.17 | 0.40 | 41.62 | 42.53 | 41.62 | 1672805 |
| 1730936100 | 42 | 2.99 | 7.66 | 40.64 | 42.37 | 40.635 | 2182233 |
| 1730849700 | 39.01 | 0.3 | 0.77 | 38.455 | 39.255 | 38.44 | 914091 |
| 1730763300 | 38.71 | -0.07 | -0.18 | 38.7 | 39.08 | 38.3 | 1295204 |
| 1730500500 | 38.78 | -0.83 | -2.10 | 39.73 | 40.28 | 38.72 | 1652844 |
| 1730414100 | 39.61 | -1.62 | -3.93 | 42.5 | 42.74 | 39.32 | 2096213 |
| 1730327700 | 41.23 | -0.57 | -1.36 | 41.8 | 41.955 | 41.135 | 1324081 |
| 1730241300 | 41.8 | 1.15 | 2.83 | 40.405 | 41.86 | 40.38 | 1382943 |
| 1730154900 | 40.65 | -0.98 | -2.35 | 42.07 | 42.07 | 40.27 | 1038743 |
| 1729895700 | 41.63 | 0.71 | 1.74 | 40.98 | 42.03 | 40.98 | 784183 |
| 1729809300 | 40.92 | 0.58 | 1.44 | 40.8 | 41.255 | 40.5 | 717245 |
| 1729722900 | 40.34 | -1.24 | -2.98 | 41.26 | 41.365 | 40.3 | 685744 |
| 1729636500 | 41.58 | -0.56 | -1.33 | 42.1 | 42.2 | 41.52 | 403238 |
| 1729550100 | 42.14 | -0.51 | -1.20 | 42.61 | 42.705 | 42.04 | 420424 |
| 1729290900 | 42.65 | 0.31 | 0.74 | 42.6 | 43.285 | 42.5 | 643489 |
| 1729204500 | 42.335 | -0.36 | -0.83 | 42.91 | 42.91 | 42.25 | 513370 |
| 1729118100 | 42.69 | 0.13 | 0.31 | 42.38 | 42.72 | 41.91 | 549960 |
| 1729031700 | 42.56 | 0.24 | 0.57 | 42.16 | 42.785 | 41.91 | 585722 |
| 1728945300 | 42.32 | 0.18 | 0.43 | 42.39 | 42.92 | 41.93 | 442264 |
| 1728686100 | 42.14 | -0.32 | -0.75 | 42.4 | 42.7 | 41.955 | 401658 |
| 1728599700 | 42.46 | 0.87 | 2.09 | 41.205 | 42.54 | 41.205 | 699342 |
| 1728513300 | 41.59 | 0.59 | 1.44 | 40.94 | 41.7 | 40.87 | 721165 |
| 1728426900 | 41 | 0.56 | 1.38 | 40.47 | 41.05 | 40.25 | 471320 |
| 1728340500 | 40.44 | -0.99 | -2.39 | 41.22 | 41.22 | 40.14 | 720117 |
| 1728081300 | 41.43 | 1.23 | 3.06 | 41.03 | 41.5388 | 40.64 | 406150 |
| 1727994900 | 40.2 | -0.54 | -1.33 | 40.4 | 40.93 | 39.83 | 702757 |
| 1727908500 | 40.74 | -0.08 | -0.20 | 41.075 | 41.81 | 40.53 | 677576 |
| 1727822100 | 40.82 | 0.3 | 0.74 | 40.58 | 40.86 | 39.8441 | 731658 |
| 1727735520 | 40.52 | 0.6 | 1.50 | 39.85 | 40.61 | 39.72 | 990065 |
| 1727476500 | 39.92 | -0.16 | -0.40 | 40.44 | 40.845 | 39.76 | 792940 |
| 1727390100 | 40.08 | 0.38 | 0.96 | 40.17 | 40.4 | 39.515 | 782830 |
| 1727303700 | 39.7 | -0.06 | -0.15 | 39.98 | 39.98 | 39 | 979121 |
| 1727217300 | 39.76 | -0.33 | -0.82 | 40.36 | 40.48 | 39.49 | 781126 |
| 1727130900 | 40.09 | -0.28 | -0.69 | 40.48 | 40.53 | 39.97 | 717936 |
| 1726871700 | 40.37 | 0.09 | 0.22 | 40.47 | 40.77 | 40.2 | 1673312 |
| 1726785300 | 40.28 | 0.65 | 1.64 | 40.22 | 40.81 | 40.055 | 669575 |
| 1726698900 | 39.63 | -0.33 | -0.83 | 39.82 | 40.32 | 39.34 | 580034 |
| 1726612500 | 39.96 | -0.19 | -0.47 | 40.55 | 40.55 | 39.9 | 450009 |
| 1726526100 | 40.15 | 0.41 | 1.03 | 40 | 40.27 | 39.7 | 524413 |
| 1726266900 | 39.74 | 0.24 | 0.61 | 39.78 | 40.22 | 39.39 | 541538 |
| 1726180500 | 39.5 | 0.5 | 1.28 | 39.26 | 39.52 | 38.65 | 668184 |
| 1726094100 | 39 | 0.02 | 0.05 | 38.75 | 39.15 | 38.29 | 453451 |
| 1726007700 | 38.98 | -0.37 | -0.94 | 39.47 | 39.47 | 38.685 | 365936 |
| 1725921300 | 39.35 | 0.24 | 0.61 | 39.22 | 40.08 | 39.1 | 541890 |
| 1725662100 | 39.11 | -0.75 | -1.88 | 40.32 | 40.32 | 38.86 | 670617 |
| 1725575700 | 39.86 | -0.03 | -0.08 | 39.8 | 40.06 | 39.15 | 531725 |
| 1725489300 | 39.89 | -0.18 | -0.45 | 39.58 | 40.483 | 39.11 | 833819 |
| 1725402900 | 40.07 | -1.21 | -2.93 | 41.17 | 41.56 | 40.03 | 717664 |
| 1725057300 | 41.28 | -0.25 | -0.60 | 41.76 | 41.88 | 40.76 | 2161650 |
| 1724970900 | 41.53 | 0.49 | 1.19 | 41.16 | 42.54 | 41.16 | 621660 |
| 1724884500 | 41.04 | 0.22 | 0.54 | 40.75 | 41.21 | 40.53 | 704373 |
| 1724798100 | 40.82 | -0.58 | -1.40 | 41.03 | 41.21 | 40.721 | 792529 |
| 1724711700 | 41.4 | 0.05 | 0.12 | 41.39 | 42.255 | 41.31 | 784837 |
| 1724452500 | 41.35 | -0.15 | -0.36 | 41.94 | 41.99 | 41.17 | 1850715 |
| 1724366100 | 41.5 | -1.24 | -2.90 | 42.8 | 43.09 | 41.48 | 663593 |
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
