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 | -0.33 | -0.813208477082 | 40.58 | 40.93 | 39.9 | 854090 | 40.64812814 | CS |
| 4 | -2.74 | -6.37357525006 | 42.99 | 43.06 | 39.72 | 1219887 | 41.33086806 | CS |
| 12 | -7.34 | -15.4234082791 | 47.59 | 49.57 | 39.72 | 1235487 | 43.41932707 | CS |
| 26 | -1.94 | -4.59824602986 | 42.19 | 49.57 | 39.72 | 1132108 | 44.95069483 | CS |
| 52 | -2.88 | -6.67748666821 | 43.13 | 49.57 | 38.88 | 1181949 | 43.1783065 | CS |
| 156 | -7.85 | -16.3201663202 | 48.1 | 49.57 | 34.38 | 1173271 | 42.68322851 | CS |
| 260 | -13.39 | -24.9627143922 | 53.64 | 58.87 | 24.04 | 1202373 | 41.63821941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 40.11 | -0.74 | -1.81 | 40.705 | 40.81 | 39.99 | 931764 |
| 1735688400 | 40.85 | 0.48 | 1.19 | 40.57 | 40.9 | 40.33 | 1103898 |
| 1735602000 | 40.37 | -0.14 | -0.35 | 40.325 | 40.46 | 39.9 | 745494 |
| 1735342800 | 40.51 | -0.22 | -0.54 | 40.6 | 40.93 | 40.33 | 625031 |
| 1735256400 | 40.73 | 0.02 | 0.05 | 40.58 | 40.89 | 40.45 | 921567 |
| 1735077840 | 40.71 | 0.26 | 0.64 | 40.56 | 40.79 | 40.255 | 341557 |
| 1734997200 | 40.45 | 0.1 | 0.25 | 40.11 | 40.605 | 40.11 | 902153 |
| 1734738000 | 40.35 | 0.58 | 1.46 | 40.25 | 41.1 | 40.14 | 4061819 |
| 1734651600 | 39.77 | -1.02 | -2.50 | 40.85 | 41.29 | 39.72 | 1766156 |
| 1734565200 | 40.79 | -1.09 | -2.60 | 41.8 | 42.55 | 40.73 | 1211491 |
| 1734478800 | 41.88 | -0.34 | -0.81 | 42.08 | 42.44 | 41.85 | 1064666 |
| 1734392400 | 42.22 | -0.36 | -0.85 | 42.485 | 42.69 | 42.11 | 1392024 |
| 1734133200 | 42.58 | 0.18 | 0.42 | 42.11 | 42.61 | 42.05 | 1210715 |
| 1734046800 | 42.4 | -0.06 | -0.14 | 42.265 | 42.84 | 42.16 | 757361 |
| 1733960400 | 42.46 | 0.06 | 0.14 | 42.32 | 42.56 | 42.01 | 1131311 |
| 1733874000 | 42.4 | -0.31 | -0.73 | 42.45 | 42.56 | 42.09 | 1039564 |
| 1733787600 | 42.71 | 0.21 | 0.49 | 42.6 | 42.765 | 42.36 | 1326229 |
| 1733528400 | 42.5 | -0.39 | -0.91 | 42.87 | 43 | 42.34 | 911732 |
| 1733442000 | 42.89 | -0.26 | -0.60 | 42.99 | 43 | 42.56 | 946836 |
| 1733355600 | 43.15 | -0.16 | -0.37 | 43.35 | 43.41 | 42.55 | 1851843 |
| 1733269200 | 43.31 | -0.53 | -1.21 | 43.995 | 44.0466 | 43.25 | 716882 |
| 1733182800 | 43.84 | -0.14 | -0.32 | 43.8 | 44.16 | 43.66 | 954607 |
| 1732917840 | 43.98 | -0.42 | -0.95 | 44.42 | 44.81 | 43.84 | 663329 |
| 1732750800 | 44.4 | 0.56 | 1.28 | 44.14 | 44.65 | 44.09 | 1192461 |
| 1732664400 | 43.84 | 0.13 | 0.30 | 43.7 | 43.9 | 43.4 | 1126633 |
| 1732578000 | 43.71 | 0.05 | 0.11 | 43.8163 | 44.13 | 43.61 | 1355387 |
| 1732318800 | 43.66 | -0.03 | -0.07 | 43.48 | 44 | 43.33 | 1334507 |
| 1732232400 | 43.69 | -0.23 | -0.52 | 43.725 | 44.08 | 43.405 | 1778947 |
| 1732146000 | 43.92 | 0.49 | 1.13 | 43.12 | 44.0527 | 43.11 | 1545209 |
| 1732059600 | 43.43 | 0.54 | 1.26 | 42.84 | 43.47 | 42.675 | 1203328 |
| 1731973200 | 42.89 | 0.69 | 1.64 | 42.01 | 43.035 | 41.98 | 972091 |
| 1731714000 | 42.2 | 0.37 | 0.88 | 41.92 | 42.43 | 41.79 | 812369 |
| 1731627600 | 41.83 | -0.53 | -1.25 | 42.23 | 42.41 | 41.724 | 1144702 |
| 1731541200 | 42.36 | -0.22 | -0.52 | 42.75 | 42.97 | 42.22 | 1228824 |
| 1731454800 | 42.58 | -0.36 | -0.84 | 42.8 | 42.965 | 42.52 | 1024418 |
| 1731368400 | 42.94 | 0.08 | 0.19 | 42.85 | 43.33 | 42.76 | 1368149 |
| 1731109200 | 42.86 | 1.35 | 3.25 | 41.75 | 42.98 | 41.71 | 1168904 |
| 1731022800 | 41.51 | 0.05 | 0.12 | 41.69 | 41.9 | 41.34 | 1695514 |
| 1730936400 | 41.46 | -1.37 | -3.20 | 42.62 | 42.85 | 41.09 | 2953773 |
| 1730850000 | 42.83 | -0.5 | -1.15 | 42.91 | 42.975 | 42.45 | 1737693 |
| 1730763600 | 43.33 | -0.07 | -0.16 | 43.24 | 43.78 | 43.09 | 2208971 |
| 1730500800 | 43.4 | -0.04 | -0.09 | 43.73 | 44.23 | 43.3 | 1530104 |
| 1730414400 | 43.44 | -2.54 | -5.52 | 45.31 | 45.31 | 43.39 | 2705278 |
| 1730328000 | 45.98 | -0.17 | -0.37 | 46.23 | 46.5367 | 45.92 | 1379105 |
| 1730241600 | 46.15 | -0.45 | -0.97 | 46.51 | 46.58 | 46.0301 | 1001636 |
| 1730155200 | 46.6 | 0.02 | 0.04 | 47.005 | 47.15 | 46.49 | 858633 |
| 1729896000 | 46.58 | -1.05 | -2.20 | 47.7 | 47.76 | 46.445 | 799997 |
| 1729809600 | 47.63 | -0.72 | -1.49 | 48.2 | 48.6 | 47.61 | 1054286 |
| 1729723200 | 48.35 | -0.08 | -0.17 | 48.23 | 48.9 | 48.23 | 1521897 |
| 1729636800 | 48.43 | 0.16 | 0.33 | 48 | 48.77 | 47.97 | 869517 |
| 1729550400 | 48.27 | -0.72 | -1.47 | 48.91 | 49.005 | 48.23 | 780759 |
| 1729291200 | 48.99 | 0.24 | 0.49 | 48.72 | 49.02 | 48.615 | 467105 |
| 1729204800 | 48.75 | -0.61 | -1.24 | 49.11 | 49.285 | 48.65 | 638831 |
| 1729118400 | 49.36 | 0.34 | 0.69 | 49.02 | 49.57 | 49.02 | 708576 |
| 1729032000 | 49.02 | 1.07 | 2.23 | 48.2 | 49.56 | 48.2 | 1425339 |
| 1728945600 | 47.95 | 0.46 | 0.97 | 47.42 | 48.1 | 47.25 | 523559 |
| 1728686400 | 47.49 | 0.23 | 0.49 | 47.55 | 47.74 | 47.35 | 807034 |
| 1728600000 | 47.26 | -0.31 | -0.65 | 47.57 | 47.855 | 47.03 | 886730 |
| 1728513600 | 47.57 | -0.07 | -0.15 | 47.62 | 47.78 | 47.435 | 682575 |
| 1728427200 | 47.64 | -0.05 | -0.10 | 47.65 | 47.87 | 47.425 | 788844 |
| 1728340800 | 47.69 | -0.2 | -0.42 | 47.6 | 47.88 | 47.52 | 827010 |
| 1728081600 | 47.89 | -0.47 | -0.97 | 47.87 | 48.17 | 47.51 | 814303 |
| 1727995200 | 48.36 | -0.05 | -0.10 | 48.22 | 48.375 | 48 | 610531 |
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
