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 | -2.2 | -5.45229244114 | 40.35 | 41.175 | 38.15 | 4509478 | 39.92203471 | CS |
| 4 | -2.6 | -6.38036809816 | 40.75 | 41.175 | 36.14 | 4544682 | 38.72709505 | CS |
| 12 | 5.33 | 16.2400975015 | 32.82 | 41.53 | 30.535 | 4250783 | 36.56438546 | CS |
| 26 | 9.48 | 33.0659225671 | 28.67 | 41.53 | 24.53 | 3978916 | 32.19383152 | CS |
| 52 | 13.27 | 53.3360128617 | 24.88 | 41.53 | 24.43 | 3941925 | 31.20688478 | CS |
| 156 | 15.65 | 69.5555555556 | 22.5 | 48.8 | 19.912 | 5614775 | 30.07603467 | CS |
| 260 | 36.33 | 1996.15384615 | 1.82 | 48.8 | 0.638 | 7198347 | 18.096218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 38.15 | -1.36 | -3.44 | 39.5 | 39.54 | 37.76 | 5944019 |
| 1740094800 | 39.51 | -0.84 | -2.08 | 39.79 | 40.21 | 39.07 | 3527064 |
| 1740008400 | 40.35 | 0.61 | 1.53 | 40.81 | 41.175 | 40.13 | 6076535 |
| 1739922000 | 39.74 | -0.1 | -0.25 | 39.9 | 40.34 | 38.77 | 4553667 |
| 1739576400 | 39.84 | -0.31 | -0.77 | 40.35 | 40.5 | 39.41 | 3880647 |
| 1739490000 | 40.15 | 0.77 | 1.96 | 38.76 | 40.53 | 38.61 | 6169609 |
| 1739403600 | 39.38 | -0.64 | -1.60 | 39.75 | 40.36 | 39.07 | 4786691 |
| 1739317200 | 40.02 | 0 | 0.00 | 40.36 | 40.66 | 39.9 | 3671653 |
| 1739230800 | 40.02 | 2.17 | 5.73 | 38.38 | 40.15 | 38.35 | 4057269 |
| 1738971600 | 37.85 | -0.45 | -1.17 | 38.38 | 38.73 | 37.75 | 2815926 |
| 1738885200 | 38.3 | -1.3 | -3.28 | 39.66 | 39.76 | 37.8 | 4806697 |
| 1738798800 | 39.6 | 0.87 | 2.25 | 38.7 | 39.61 | 38.5084 | 4309807 |
| 1738712400 | 38.73 | 0.4 | 1.04 | 37.34 | 38.74 | 37.26 | 3461685 |
| 1738626000 | 38.33 | 1.01 | 2.71 | 37.96 | 39.11 | 37.42 | 4728662 |
| 1738366800 | 37.32 | -0.53 | -1.40 | 37.86 | 37.86 | 37.035 | 3443866 |
| 1738280400 | 37.85 | 0.5 | 1.34 | 37.68 | 38.54 | 37.5 | 3116152 |
| 1738194000 | 37.35 | 0.13 | 0.35 | 37.39 | 37.99 | 37.071 | 3458876 |
| 1738107600 | 37.22 | 0.87 | 2.39 | 36.53 | 37.3 | 36.14 | 5583938 |
| 1738021200 | 36.35 | -3.8 | -9.46 | 37.31 | 38.58 | 36.14 | 10658192 |
| 1737762000 | 40.15 | -0.59 | -1.45 | 40.75 | 40.75 | 39.975 | 3605677 |
| 1737675600 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1737589200 | 40.74 | 0.81 | 2.03 | 40.42 | 41.53 | 40.13 | 4002162 |
| 1737502800 | 39.93 | -0.53 | -1.31 | 40.01 | 40.07 | 39.4 | 5103219 |
| 1737157200 | 40.46 | -0.11 | -0.27 | 39.72 | 40.685 | 39.56 | 5292149 |
| 1737070800 | 40.57 | 0.34 | 0.85 | 39.72 | 40.93 | 39.72 | 6106879 |
| 1736984400 | 40.23 | 1.64 | 4.25 | 39.27 | 40.53 | 38.88 | 5643767 |
| 1736898000 | 38.59 | 0.29 | 0.76 | 38.29 | 38.975 | 37.96 | 6951067 |
| 1736811600 | 38.3 | -0.02 | -0.05 | 38.51 | 38.75 | 37.7 | 5385993 |
| 1736552400 | 38.32 | 0.46 | 1.22 | 38.62 | 39.43 | 38.05 | 6859134 |
| 1736379600 | 37.86 | 1.18 | 3.22 | 36.94 | 37.9299 | 36.91 | 6437449 |
| 1736293200 | 36.68 | 0.67 | 1.86 | 36.07 | 36.84 | 35.91 | 4802760 |
| 1736206800 | 36.01 | 1.07 | 3.06 | 35.68 | 36.33 | 35.6 | 4484020 |
| 1735947600 | 34.94 | -0.63 | -1.77 | 35.5 | 36.19 | 34.42 | 4036190 |
| 1735861200 | 35.57 | 0.52 | 1.48 | 36 | 36.11 | 34.89 | 3975851 |
| 1735688400 | 35.05 | -0.47 | -1.32 | 35.1 | 35.45 | 34.71 | 3779217 |
| 1735602000 | 35.52 | 2.22 | 6.67 | 34.5 | 36.25 | 34.17 | 6895208 |
| 1735342800 | 33.299999 | 0.49 | 1.49 | 32.83 | 33.36 | 32.7409 | 2118921 |
| 1735256400 | 32.81 | -0.44 | -1.32 | 32.99 | 33.08 | 32.509999 | 1842584 |
| 1735077840 | 33.25 | 0.94 | 2.91 | 32.5 | 33.28 | 32.2202 | 2112236 |
| 1734997200 | 32.31 | 1.38 | 4.46 | 31.06 | 32.405 | 30.955 | 2994028 |
| 1734738000 | 30.93 | 0.07 | 0.23 | 30.8 | 31.745 | 30.6 | 6564672 |
| 1734651600 | 30.86 | 0.31 | 1.01 | 31.48 | 31.61 | 30.78 | 3608715 |
| 1734565200 | 30.55 | -1.04 | -3.29 | 31.65 | 32.08 | 30.535 | 3760109 |
| 1734478800 | 31.59 | 0.01 | 0.03 | 31.12 | 31.64 | 30.68 | 3755038 |
| 1734392400 | 31.58 | -0.79 | -2.44 | 32.439999 | 32.439999 | 31.48 | 2279108 |
| 1734133200 | 32.369999 | -0.68 | -2.06 | 32.979999 | 33.25 | 32.22 | 2926264 |
| 1734046800 | 33.049999 | 0.15 | 0.46 | 32.78 | 33.47 | 32.43 | 3427238 |
| 1733960400 | 32.9 | 1.85 | 5.96 | 31.38 | 32.95 | 31.28 | 4257471 |
| 1733874000 | 31.05 | -0.14 | -0.45 | 31.19 | 31.885 | 30.92 | 2629651 |
| 1733787600 | 31.19 | 0.1 | 0.32 | 31.69 | 31.91 | 31.115 | 3450264 |
| 1733528400 | 31.09 | -0.67 | -2.11 | 31.69 | 31.74 | 30.69 | 3515733 |
| 1733442000 | 31.76 | 0.24 | 0.76 | 32.159999 | 32.58 | 31.7 | 3081007 |
| 1733355600 | 31.52 | -0.56 | -1.75 | 32.049999 | 32.15 | 31.26 | 2841954 |
| 1733269200 | 32.08 | 0.29 | 0.91 | 31.92 | 32.159999 | 31.42 | 4078038 |
| 1733182800 | 31.79 | -0.9 | -2.75 | 32.29 | 32.53 | 31.48 | 3809612 |
| 1732917840 | 32.689999 | 0.21 | 0.65 | 32.75 | 33 | 32.56 | 1913694 |
| 1732750800 | 32.479999 | -0.61 | -1.84 | 32.64 | 32.95 | 32.29 | 3840464 |
| 1732664400 | 33.09 | -0.14 | -0.42 | 33.11 | 33.49 | 32.82 | 2743975 |
| 1732578000 | 33.229999 | 0.12 | 0.36 | 33.96 | 34.65 | 33.119999 | 6021838 |
| 1732318800 | 33.11 | -0.29 | -0.87 | 33.06 | 33.61 | 32.81 | 4406766 |
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
