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 | -0.85 | -2.14429868819 | 39.64 | 41.425 | 38.22 | 616842 | 39.67062169 | CS |
| 4 | 0.26 | 0.674798858033 | 38.53 | 41.425 | 35.39 | 865858 | 38.43618809 | CS |
| 12 | -2.21 | -5.39024390244 | 41 | 42.42 | 32.11 | 997368 | 37.48707593 | CS |
| 26 | -10.91 | -21.9517102616 | 49.7 | 54.84 | 32.11 | 773166 | 42.23779876 | CS |
| 52 | -14.2 | -26.797508964 | 52.99 | 65.89 | 32.11 | 669559 | 47.96441332 | CS |
| 156 | 22.53 | 138.560885609 | 16.26 | 65.89 | 15.785 | 637761 | 40.2417202 | CS |
| 260 | 17.51 | 82.2838345865 | 21.28 | 65.89 | 12.44 | 514160 | 34.54830655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 38.23 | -0.77 | -1.97 | 39.98 | 40.03 | 37.805 | 719436 |
| 1739490000 | 39 | -1.3 | -3.23 | 40.23 | 40.45 | 38.9 | 574565 |
| 1739403600 | 40.3 | 0.46 | 1.15 | 40.13 | 41.425 | 40.13 | 754343 |
| 1739317200 | 39.84 | 0.28 | 0.71 | 39.76 | 40.3 | 39.39 | 772655 |
| 1739230800 | 39.56 | 0.22 | 0.56 | 39.4 | 40.0247 | 38.73 | 475285 |
| 1738971600 | 39.34 | -0.31 | -0.78 | 39.64 | 40.24 | 39.23 | 507364 |
| 1738885200 | 39.65 | -1.03 | -2.53 | 40.84 | 40.84 | 39.32 | 739786 |
| 1738798800 | 40.68 | -0.25 | -0.61 | 40.5 | 40.8 | 39.71 | 1087509 |
| 1738712400 | 40.93 | 1.96 | 5.03 | 38.73 | 40.97 | 38.295 | 1327866 |
| 1738626000 | 38.97 | 0.02 | 0.05 | 38.595 | 39.32 | 38.26 | 603921 |
| 1738366800 | 38.95 | -0.04 | -0.10 | 39.1 | 39.76 | 38.21 | 836945 |
| 1738280400 | 38.99 | 1.51 | 4.03 | 37.95 | 39.19 | 37.7 | 890740 |
| 1738194000 | 37.48 | 1.14 | 3.14 | 36.49 | 37.83 | 36.35 | 938101 |
| 1738107600 | 36.34 | 0.4 | 1.11 | 36.42 | 36.74 | 35.757 | 610143 |
| 1738021200 | 35.94 | 0.16 | 0.45 | 36 | 36.685 | 35.61 | 861038 |
| 1737762000 | 35.78 | -0.55 | -1.51 | 37.15 | 37.15 | 35.39 | 973659 |
| 1737675600 | 36.33 | 0 | 0.00 | 36.33 | 36.33 | 36.33 | 0 |
| 1737589200 | 36.33 | -0.6 | -1.62 | 36.75 | 37.3 | 36.19 | 1120905 |
| 1737502800 | 36.93 | -1.52 | -3.95 | 38.21 | 38.415 | 36.77 | 1621628 |
| 1737157200 | 38.45 | -0.92 | -2.34 | 38.53 | 39.2789 | 38.11 | 888989 |
| 1737070800 | 39.37 | -2.24 | -5.38 | 40.95 | 41.17 | 39.31 | 1199456 |
| 1736984400 | 41.61 | 0.42 | 1.02 | 41.35 | 41.62 | 40.8323 | 648945 |
| 1736898000 | 41.19 | -0.2 | -0.48 | 40.99 | 41.21 | 40.3 | 898464 |
| 1736811600 | 41.39 | 0.72 | 1.77 | 41.55 | 42.42 | 40.6 | 1510290 |
| 1736552400 | 40.67 | 2.5 | 6.55 | 40.6 | 41.65 | 40.3 | 1713278 |
| 1736379600 | 38.17 | -0.22 | -0.57 | 38.01 | 38.62 | 36.88 | 975991 |
| 1736293200 | 38.39 | 2.98 | 8.42 | 36.44 | 38.48 | 36.44 | 1024028 |
| 1736206800 | 35.41 | 0.01 | 0.03 | 35.69 | 36.75 | 35.27 | 969340 |
| 1735947600 | 35.4 | -0.85 | -2.34 | 36.26 | 36.3 | 35.18 | 719419 |
| 1735861200 | 36.25 | 0.31 | 0.86 | 36.59 | 37.4 | 35.89 | 732449 |
| 1735688400 | 35.94 | 0.79 | 2.25 | 35.07 | 36.05 | 34.99 | 628564 |
| 1735602000 | 35.15 | -0.64 | -1.79 | 35.75 | 35.95 | 34.72 | 858704 |
| 1735342800 | 35.79 | -0.45 | -1.24 | 36.34 | 36.64 | 35.57 | 7364109 |
| 1735256400 | 36.24 | -0.68 | -1.84 | 36.71 | 36.84 | 36.1 | 1583996 |
| 1735077840 | 36.92 | 3.14 | 9.30 | 36.41 | 37.49 | 35.93 | 2092469 |
| 1734997200 | 33.78 | 1.25 | 3.84 | 32.54 | 33.81 | 32.53 | 771660 |
| 1734738000 | 32.53 | 0.07 | 0.22 | 32.21 | 33.13 | 32.11 | 1074324 |
| 1734651600 | 32.46 | -0.92 | -2.76 | 33.5 | 33.755 | 32.45 | 547009 |
| 1734565200 | 33.38 | 0.1 | 0.30 | 33.29 | 34.2169 | 33.24 | 782591 |
| 1734478800 | 33.28 | -0.67 | -1.97 | 33.35 | 33.64 | 32.729999 | 759425 |
| 1734392400 | 33.95 | -1.02 | -2.92 | 34.5 | 34.5 | 33.6 | 759181 |
| 1734133200 | 34.97 | -0.96 | -2.67 | 34.7 | 35.085 | 34.32 | 764846 |
| 1734046800 | 35.93 | -0.2 | -0.55 | 36 | 36.16 | 35.34 | 628467 |
| 1733960400 | 36.13 | -1.1 | -2.95 | 37.42 | 37.44 | 36.1 | 572840 |
| 1733874000 | 37.23 | -0.25 | -0.67 | 37.45 | 37.9 | 37.18 | 600338 |
| 1733787600 | 37.48 | 0.42 | 1.13 | 37.64 | 38.23 | 37.1 | 556382 |
| 1733528400 | 37.06 | -0.49 | -1.30 | 37.5 | 37.62 | 36.65 | 1005043 |
| 1733442000 | 37.55 | -0.59 | -1.55 | 38.47 | 38.49 | 37.335 | 854040 |
| 1733355600 | 38.14 | -1.57 | -3.95 | 39.85 | 39.92 | 38.04 | 979692 |
| 1733269200 | 39.71 | 1.46 | 3.82 | 38.75 | 39.8 | 38.2 | 873341 |
| 1733182800 | 38.25 | -0.75 | -1.92 | 38.85 | 38.85 | 38.12 | 586971 |
| 1732917840 | 39 | -0.62 | -1.56 | 39.54 | 39.86 | 38.74 | 429949 |
| 1732750800 | 39.62 | 0.08 | 0.20 | 38.91 | 40.24 | 38.6725 | 873710 |
| 1732664400 | 39.54 | -1.26 | -3.09 | 40.78 | 41.28 | 39.46 | 735558 |
| 1732578000 | 40.8 | -0.6 | -1.45 | 41.07 | 41.245 | 40.49 | 710284 |
| 1732318800 | 41.4 | 0.05 | 0.12 | 41 | 41.64 | 41 | 487266 |
| 1732232400 | 41.35 | -0.52 | -1.24 | 41.6 | 41.75 | 40.86 | 530548 |
| 1732146000 | 41.87 | -0.12 | -0.29 | 42.15 | 42.44 | 41.604 | 519886 |
| 1732059600 | 41.99 | 0.11 | 0.26 | 41.71 | 42.26 | 41.56 | 371298 |
| 1731973200 | 41.88 | 0.65 | 1.58 | 41.69 | 42.09 | 41.49 | 424772 |
| 1731714000 | 41.23 | -1.41 | -3.31 | 42.94 | 42.99 | 41.22 | 409383 |
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
