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 | -1.5114 | -3.4585812357 | 43.7 | 45.04 | 41.93 | 10548545 | 43.20890594 | CS |
| 4 | -3.8114 | -8.28565217391 | 46 | 48.23 | 41.23 | 11843323 | 44.86124012 | CS |
| 12 | 2.0386 | 5.07745952677 | 40.15 | 48.23 | 36.86 | 10187644 | 42.17531488 | CS |
| 26 | -8.7014 | -17.0984476321 | 50.89 | 58.72 | 36.86 | 10223641 | 45.3496599 | CS |
| 52 | 8.0586 | 23.6114854966 | 34.13 | 58.72 | 33.29 | 10006056 | 43.51681342 | CS |
| 156 | -34.6414 | -45.0883769361 | 76.83 | 86.37 | 29.42 | 9565950 | 44.66740406 | CS |
| 260 | -6.3614 | -13.1027806385 | 48.55 | 86.37 | 29.42 | 8612980 | 50.04905849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 42.37 | -1.5 | -3.42 | 43.5 | 43.9 | 42.03 | 8734257 |
| 1741390800 | 43.87 | -0.05 | -0.11 | 43.8 | 45.04 | 43.48 | 8253935 |
| 1741304400 | 43.92 | 0.07 | 0.16 | 43.67 | 44.25 | 43.4765 | 9965281 |
| 1741218000 | 43.85 | 1.34 | 3.15 | 42.85 | 43.92 | 42.56 | 10055962 |
| 1741131600 | 42.51 | 0.15 | 0.35 | 42.74 | 43.065 | 41.93 | 11872992 |
| 1741045200 | 42.36 | -0.48 | -1.12 | 43.7 | 43.95 | 42.155 | 12594555 |
| 1740786000 | 42.84 | 0.72 | 1.71 | 41.6 | 42.86 | 41.23 | 14381407 |
| 1740699600 | 42.12 | -1.46 | -3.35 | 43 | 43.26 | 42.04 | 9602133 |
| 1740613200 | 43.58 | 0.65 | 1.51 | 43.05 | 43.94 | 42.6 | 7960360 |
| 1740526800 | 42.93 | -1.11 | -2.52 | 43.77 | 43.87 | 42.16 | 13215713 |
| 1740440400 | 44.04 | -1.29 | -2.85 | 45.41 | 45.465 | 43.46 | 22561153 |
| 1740181200 | 45.33 | -2.76 | -5.74 | 47.8 | 48.23 | 45.15 | 17232622 |
| 1740094800 | 48.09 | 0.68 | 1.43 | 47.4 | 48.225 | 47.2 | 13622894 |
| 1740008400 | 47.41 | -0.1 | -0.21 | 46.9 | 47.8 | 46.78 | 9041998 |
| 1739922000 | 47.51 | 0.97 | 2.08 | 47.39 | 47.62 | 46.76 | 9006745 |
| 1739576400 | 46.54 | -1.21 | -2.53 | 47.79 | 47.91 | 46.54 | 9888915 |
| 1739490000 | 47.75 | 0.94 | 2.01 | 46.99 | 47.995 | 46.67 | 11624640 |
| 1739403600 | 46.81 | 1.32 | 2.90 | 45.31 | 47.0202 | 45.11 | 11956330 |
| 1739317200 | 45.49 | -0.97 | -2.09 | 45.95 | 46.23 | 45.47 | 11472369 |
| 1739230800 | 46.46 | 1.62 | 3.61 | 46 | 46.63 | 45.78 | 10713127 |
| 1738971600 | 44.84 | -0.04 | -0.09 | 45.25 | 45.84 | 44.8 | 7590899 |
| 1738885200 | 44.88 | -0.08 | -0.18 | 44.94 | 45.03 | 44.06 | 11221151 |
| 1738798800 | 44.96 | 1.61 | 3.71 | 44.06 | 45.5193 | 43.97 | 14085535 |
| 1738712400 | 43.35 | 0.23 | 0.53 | 43.39 | 43.545 | 42.98 | 7852698 |
| 1738626000 | 43.12 | 0.4 | 0.94 | 42.91 | 43.7 | 42.655 | 10446655 |
| 1738366800 | 42.72 | -0.37 | -0.86 | 43.49 | 43.495 | 42.47 | 10356453 |
| 1738280400 | 43.09 | 1.5 | 3.61 | 42.38 | 43.52 | 42.25 | 9803273 |
| 1738194000 | 41.59 | 0.24 | 0.58 | 41.44 | 41.99 | 40.99 | 9942867 |
| 1738107600 | 41.35 | -0.22 | -0.53 | 41.57 | 41.65 | 41.02 | 6069846 |
| 1738021200 | 41.57 | -0.47 | -1.12 | 41.7 | 41.75 | 40.845 | 5981857 |
| 1737762000 | 42.04 | 0.36 | 0.86 | 42.45 | 42.85 | 41.99 | 5204665 |
| 1737675600 | 41.68 | 0 | 0.00 | 41.68 | 41.68 | 41.68 | 0 |
| 1737589200 | 41.68 | -0.67 | -1.58 | 42.52 | 42.53 | 41.62 | 6276941 |
| 1737502800 | 42.35 | 0.68 | 1.63 | 41.95 | 42.7 | 41.95 | 7678819 |
| 1737157200 | 41.67 | 0.02 | 0.05 | 41.35 | 41.88 | 41.1001 | 7283004 |
| 1737070800 | 41.65 | 0.28 | 0.68 | 41.87 | 42.14 | 41.45 | 9430001 |
| 1736984400 | 41.37 | 1.21 | 3.01 | 40.78 | 41.5 | 40.35 | 11648984 |
| 1736898000 | 40.16 | 0.99 | 2.53 | 39.5 | 40.28 | 39.19 | 11363313 |
| 1736811600 | 39.17 | 0.07 | 0.18 | 38.88 | 39.185 | 38.53 | 8296693 |
| 1736552400 | 39.1 | -0.03 | -0.08 | 39.77 | 40.26 | 38.82 | 10014422 |
| 1736379600 | 39.13 | 0.97 | 2.54 | 38.2 | 39.15 | 38.11 | 8314904 |
| 1736293200 | 38.16 | 0.37 | 0.98 | 38.41 | 38.954 | 37.844 | 7574882 |
| 1736206800 | 37.79 | -0.32 | -0.84 | 38.12 | 38.3 | 37.68 | 8130897 |
| 1735947600 | 38.11 | -0.26 | -0.68 | 38.41 | 38.49 | 38.0203 | 6254192 |
| 1735861200 | 38.37 | 1.15 | 3.09 | 38.04 | 38.85 | 37.89 | 8287828 |
| 1735688400 | 37.22 | 0.22 | 0.59 | 37.01 | 37.39 | 36.86 | 9341936 |
| 1735602000 | 37 | -0.84 | -2.22 | 37.42 | 37.5 | 36.86 | 7506962 |
| 1735342800 | 37.84 | -0.25 | -0.66 | 37.68 | 38.22 | 37.51 | 5455822 |
| 1735256400 | 38.09 | -0.22 | -0.57 | 38.31 | 38.61 | 38.09 | 5896933 |
| 1735077840 | 38.31 | 0.15 | 0.39 | 38.16 | 38.32 | 37.87 | 3586479 |
| 1734997200 | 38.16 | -0.12 | -0.31 | 38.14 | 38.26 | 37.4637 | 8591362 |
| 1734738000 | 38.28 | 1.26 | 3.40 | 37.25 | 38.4399 | 37.1839 | 23925506 |
| 1734651600 | 37.02 | -0.62 | -1.65 | 37.68 | 37.915 | 36.94 | 12990102 |
| 1734565200 | 37.64 | -2.16 | -5.43 | 39.37 | 39.565 | 37.59 | 16420418 |
| 1734478800 | 39.8 | -0.28 | -0.70 | 39.71 | 40.07 | 39.43 | 12131572 |
| 1734392400 | 40.08 | -0.14 | -0.35 | 40.15 | 40.26 | 39.735 | 10151750 |
| 1734133200 | 40.22 | -1.34 | -3.22 | 41.04 | 41.09 | 40.19 | 11263375 |
| 1734046800 | 41.56 | -0.72 | -1.70 | 41.62 | 42.25 | 41.47 | 7376738 |
| 1733960400 | 42.28 | 0.79 | 1.90 | 41.75 | 42.52 | 41.44 | 8450409 |
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
