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 | 0.91 | 2.10794533241 | 43.17 | 44.335 | 42.77 | 902393 | 43.77072677 | CS |
| 4 | 3.92 | 9.7609561753 | 40.16 | 44.335 | 39.1 | 1393912 | 42.09483587 | CS |
| 12 | 4.23 | 10.6148055207 | 39.85 | 44.335 | 39.1 | 1054784 | 41.2107078 | CS |
| 26 | 8.42 | 23.6118900729 | 35.66 | 44.335 | 34.2 | 1086699 | 38.99100137 | CS |
| 52 | 9.24 | 26.5212399541 | 34.84 | 44.335 | 32.06 | 1301851 | 36.25496549 | CS |
| 156 | 9.33 | 26.8489208633 | 34.75 | 44.335 | 31.245 | 1239659 | 36.95778403 | CS |
| 260 | 1.85 | 4.38077196306 | 42.23 | 46.43 | 23.005 | 1297308 | 35.53026195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 44.08 | 0.04 | 0.09 | 44.3 | 44.41 | 43.97 | 650667 |
| 1732664400 | 44.04 | 0.19 | 0.43 | 43.97 | 44.14 | 43.74 | 791944 |
| 1732578000 | 43.85 | 0.04 | 0.09 | 44 | 44.32 | 43.53 | 1333477 |
| 1732318800 | 43.81 | 0 | 0.00 | 44.01 | 44.335 | 43.75 | 1228374 |
| 1732232400 | 43.81 | 0.7 | 1.62 | 43.11 | 43.87 | 43.07 | 568621 |
| 1732146000 | 43.11 | -0.06 | -0.14 | 43.17 | 43.26 | 42.77 | 589551 |
| 1732059600 | 43.17 | 0.1 | 0.23 | 42.83 | 43.21 | 42.36 | 1114712 |
| 1731973200 | 43.07 | 0.28 | 0.65 | 42.66 | 43.22 | 42.645 | 1060503 |
| 1731714000 | 42.79 | 0.99 | 2.37 | 41.92 | 42.87 | 41.875 | 1163609 |
| 1731627600 | 41.8 | -1.15 | -2.68 | 42.95 | 43.03 | 41.71 | 1519910 |
| 1731541200 | 42.95 | -0.37 | -0.85 | 43.53 | 43.81 | 42.78 | 1208260 |
| 1731454800 | 43.32 | -0.45 | -1.03 | 43.81 | 44.09 | 42.97 | 2148114 |
| 1731368400 | 43.77 | 0.87 | 2.03 | 43.01 | 43.955 | 42.79 | 1468147 |
| 1731109200 | 42.9 | 0.76 | 1.80 | 42.37 | 42.96 | 42.12 | 1517626 |
| 1731022800 | 42.14 | -0.05 | -0.12 | 42.19 | 42.5 | 41.95 | 1671264 |
| 1730936400 | 42.19 | 1.16 | 2.83 | 41.48 | 42.26 | 41.095 | 1959505 |
| 1730850000 | 41.03 | 1.19 | 2.99 | 39.42 | 41.05 | 39.1 | 1572194 |
| 1730763600 | 39.84 | 0.18 | 0.45 | 39.57 | 40.18 | 39.57 | 2100851 |
| 1730500800 | 39.66 | -0.33 | -0.83 | 40.08 | 40.66 | 39.61 | 2549335 |
| 1730414400 | 39.99 | 0.3 | 0.76 | 39.92 | 40.3201 | 39.78 | 1385415 |
| 1730328000 | 39.69 | -0.34 | -0.85 | 40.16 | 40.26 | 39.68 | 926820 |
| 1730241600 | 40.03 | -0.62 | -1.53 | 40.29 | 40.41 | 39.86 | 988978 |
| 1730155200 | 40.65 | 0.18 | 0.44 | 40.63 | 40.83 | 40.545 | 810146 |
| 1729896000 | 40.47 | -0.51 | -1.24 | 41.21 | 41.2299 | 40.355 | 848685 |
| 1729809600 | 40.98 | -0.04 | -0.10 | 41.07 | 41.24 | 40.885 | 753769 |
| 1729723200 | 41.02 | 0.3 | 0.74 | 40.68 | 41.02 | 40.6 | 565361 |
| 1729636800 | 40.72 | -0.08 | -0.20 | 40.55 | 40.8 | 40.27 | 823024 |
| 1729550400 | 40.8 | -0.35 | -0.85 | 41.14 | 41.19 | 40.6717 | 692529 |
| 1729291200 | 41.15 | 0.58 | 1.43 | 40.54 | 41.21 | 40.37 | 1002339 |
| 1729204800 | 40.57 | -0.42 | -1.02 | 41.03 | 41.07 | 40.55 | 778907 |
| 1729118400 | 40.99 | 0.37 | 0.91 | 40.78 | 41.025 | 40.6 | 988788 |
| 1729032000 | 40.62 | 0.51 | 1.27 | 40.25 | 40.94 | 40.24 | 924511 |
| 1728945600 | 40.11 | 0.27 | 0.68 | 39.96 | 40.265 | 39.84 | 936621 |
| 1728686400 | 39.84 | 0.19 | 0.48 | 39.72 | 40.01 | 39.63 | 522403 |
| 1728600000 | 39.65 | -0.29 | -0.73 | 39.98 | 40.16 | 39.57 | 974556 |
| 1728513600 | 39.94 | 0.1 | 0.25 | 39.76 | 40.15 | 39.7284 | 786993 |
| 1728427200 | 39.84 | 0.08 | 0.20 | 39.97 | 40.05 | 39.78 | 684433 |
| 1728340800 | 39.76 | -0.86 | -2.12 | 40.19 | 40.19 | 39.425 | 1094088 |
| 1728081600 | 40.62 | -0.32 | -0.78 | 40.61 | 40.76 | 40.36 | 733137 |
| 1727995200 | 40.94 | -0.28 | -0.68 | 41.32 | 41.36 | 40.865 | 455013 |
| 1727908800 | 41.22 | 0.12 | 0.29 | 40.94 | 41.39 | 40.83 | 846219 |
| 1727822400 | 41.1 | 0.08 | 0.20 | 40.94 | 41.29 | 40.75 | 749881 |
| 1727736000 | 41.02 | 0.18 | 0.44 | 41.01 | 41.13 | 40.68 | 1042406 |
| 1727476800 | 40.84 | 0.25 | 0.62 | 40.78 | 41.06 | 40.64 | 756381 |
| 1727390400 | 40.59 | -0.1 | -0.25 | 40.52 | 40.79 | 40.41 | 1213270 |
| 1727304000 | 40.69 | -0.08 | -0.20 | 40.97 | 41 | 40.525 | 1044993 |
| 1727217600 | 40.77 | -0.22 | -0.54 | 40.75 | 41.41 | 40.69 | 1124689 |
| 1727131200 | 40.99 | 0.28 | 0.69 | 40.87 | 41.01 | 40.73 | 781193 |
| 1726872000 | 40.71 | 0.59 | 1.47 | 40.51 | 40.74 | 40.29 | 2216305 |
| 1726785600 | 40.12 | -0.49 | -1.21 | 40.65 | 40.65 | 40.01 | 881265 |
| 1726699200 | 40.61 | -0.21 | -0.51 | 40.77 | 40.99 | 40.49 | 574170 |
| 1726612800 | 40.82 | -0.37 | -0.90 | 41.31 | 41.31 | 40.75 | 892935 |
| 1726526400 | 41.19 | 0.22 | 0.54 | 41.03 | 41.48 | 40.945 | 1084532 |
| 1726267200 | 40.97 | 0.96 | 2.40 | 40.17 | 40.98 | 40.08 | 1186521 |
| 1726180800 | 40.01 | 0.08 | 0.20 | 40.02 | 40.18 | 39.8372 | 611563 |
| 1726094400 | 39.93 | -0.07 | -0.18 | 39.99 | 40.14 | 39.53 | 1092775 |
| 1726008000 | 40 | 0.05 | 0.13 | 39.97 | 40.35 | 39.89 | 622402 |
| 1725921600 | 39.95 | 0.35 | 0.88 | 39.59 | 39.98 | 39.48 | 894802 |
| 1725662400 | 39.6 | -0.34 | -0.85 | 40.04 | 40.1 | 39.38 | 601640 |
| 1725576000 | 39.94 | -0.13 | -0.32 | 40.4 | 40.44 | 39.815 | 714349 |
| 1725489600 | 40.07 | 0.37 | 0.93 | 39.85 | 40.3 | 39.735 | 1112263 |
| 1725403200 | 39.7 | 0.14 | 0.35 | 39.49 | 39.89 | 39.4 | 885709 |
| 1725057600 | 39.56 | 0.2 | 0.51 | 39.45 | 39.58 | 39.15 | 978858 |
| 1724971200 | 39.36 | 0.05 | 0.13 | 39.3 | 39.38 | 38.935 | 706680 |
| 1724884800 | 39.31 | 0 | 0.00 | 39.4 | 39.55 | 39.175 | 829655 |
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
