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 | -0.12 | -0.279069767442 | 43 | 43.43 | 41.685 | 1036002 | 42.64894419 | CS |
| 4 | 1.34 | 3.22580645161 | 41.54 | 43.62 | 39.41 | 856261 | 41.66956405 | CS |
| 12 | 0.69 | 1.63545863949 | 42.19 | 44.41 | 39.41 | 1017286 | 42.19174341 | CS |
| 26 | 4.55 | 11.8705974433 | 38.33 | 44.41 | 38.21 | 1009081 | 40.99183636 | CS |
| 52 | 9.61 | 28.8848812744 | 33.27 | 44.41 | 32.06 | 1206420 | 37.26831564 | CS |
| 156 | 5.29 | 14.0728917265 | 37.59 | 44.41 | 31.245 | 1224442 | 37.15748535 | CS |
| 260 | -3.02 | -6.57952069717 | 45.9 | 46.43 | 23.005 | 1293181 | 35.43563527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 42.09 | -0.05 | -0.12 | 42.18 | 42.475 | 41.93 | 555855 |
| 1738107600 | 42.14 | -0.55 | -1.29 | 42.74 | 42.8 | 41.815 | 732195 |
| 1738021200 | 42.69 | -0.51 | -1.18 | 42.95 | 43.27 | 41.685 | 1745987 |
| 1737762000 | 43.2 | 0.7 | 1.65 | 43 | 43.43 | 43 | 1109970 |
| 1737675600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1737589200 | 42.5 | -0.86 | -1.98 | 43.25 | 43.25 | 42.45 | 752481 |
| 1737502800 | 43.36 | 0.79 | 1.86 | 43.065 | 43.62 | 43.01 | 880595 |
| 1737157200 | 42.57 | 0.2 | 0.47 | 42.08 | 42.73 | 42.08 | 751004 |
| 1737070800 | 42.37 | 1.29 | 3.14 | 41.08 | 42.39 | 41.03 | 854100 |
| 1736984400 | 41.08 | 0.34 | 0.83 | 41.23 | 41.44 | 40.92 | 563191 |
| 1736898000 | 40.74 | 0.71 | 1.77 | 40.2 | 40.87 | 40.14 | 606969 |
| 1736811600 | 40.03 | 0.27 | 0.68 | 39.8 | 40.04 | 39.41 | 953011 |
| 1736552400 | 39.76 | -1.09 | -2.67 | 40.74 | 40.74 | 39.71 | 858362 |
| 1736379600 | 40.85 | 0.3 | 0.74 | 40.3 | 40.89 | 40.11 | 681256 |
| 1736293200 | 40.55 | 0.31 | 0.77 | 40.35 | 40.8 | 40.29 | 822384 |
| 1736206800 | 40.24 | -1.35 | -3.25 | 41.17 | 41.17 | 40.07 | 1039698 |
| 1735947600 | 41.59 | 0.3 | 0.73 | 41.37 | 41.77 | 41.24 | 809237 |
| 1735861200 | 41.29 | 0.04 | 0.10 | 41.54 | 41.59 | 41.16 | 840146 |
| 1735688400 | 41.25 | 0.03 | 0.07 | 41.25 | 41.52 | 41.06 | 857594 |
| 1735602000 | 41.22 | -0.08 | -0.19 | 41.24 | 41.4 | 40.76 | 890493 |
| 1735342800 | 41.3 | -0.07 | -0.17 | 41.09 | 41.505 | 41.08 | 423997 |
| 1735256400 | 41.37 | -0.13 | -0.31 | 41.27 | 41.57 | 41.24 | 468086 |
| 1735077840 | 41.5 | 0.22 | 0.53 | 41.27 | 41.55 | 41.05 | 247892 |
| 1734997200 | 41.28 | 0.27 | 0.66 | 40.93 | 41.365 | 40.58 | 930200 |
| 1734738000 | 41.01 | 0.05 | 0.12 | 40.68 | 41.41 | 40.68 | 4314639 |
| 1734651600 | 40.96 | 0.44 | 1.09 | 40.51 | 41.31 | 40.51 | 1036375 |
| 1734565200 | 40.52 | -1.26 | -3.02 | 41.95 | 41.95 | 40.5 | 976381 |
| 1734478800 | 41.78 | -0.1 | -0.24 | 42.12 | 42.12 | 41.52 | 1022196 |
| 1734392400 | 41.88 | -0.17 | -0.40 | 42.15 | 42.46 | 41.88 | 1190507 |
| 1734133200 | 42.05 | 0.01 | 0.02 | 42.03 | 42.34 | 41.95 | 730021 |
| 1734046800 | 42.04 | -0.01 | -0.02 | 41.94 | 42.34 | 41.94 | 941670 |
| 1733960400 | 42.05 | -0.13 | -0.31 | 42.18 | 42.32 | 41.94 | 1508773 |
| 1733874000 | 42.18 | 0.38 | 0.91 | 41.79 | 42.315 | 41.25 | 1042016 |
| 1733787600 | 41.8 | -0.5 | -1.18 | 42.15 | 42.35 | 41.73 | 832921 |
| 1733528400 | 42.3 | -0.8 | -1.86 | 43.13 | 43.26 | 42.22 | 816354 |
| 1733442000 | 43.1 | 0.1 | 0.23 | 42.95 | 43.39 | 42.9 | 850885 |
| 1733355600 | 43 | 0.17 | 0.40 | 42.84 | 43.09 | 42.675 | 776831 |
| 1733269200 | 42.83 | 0.05 | 0.12 | 43.06 | 43.14 | 42.61 | 1091870 |
| 1733182800 | 42.78 | -1.18 | -2.68 | 43.96 | 44 | 42.69 | 944433 |
| 1732917840 | 43.96 | -0.12 | -0.27 | 43.97 | 44.19 | 43.87 | 448102 |
| 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 |
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
