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 | 2.04 | 5.18556176919 | 39.34 | 43.95 | 39.11 | 1516123 | 41.5389764 | CS |
| 4 | 8.52 | 25.9281801582 | 32.86 | 43.95 | 32 | 1921932 | 38.33362736 | CS |
| 12 | 10.12 | 32.3736404351 | 31.26 | 43.95 | 29.18 | 1963144 | 34.42337201 | CS |
| 26 | 9.2 | 28.5891858297 | 32.18 | 43.95 | 28.34 | 1450487 | 33.79152006 | CS |
| 52 | 2.78 | 7.20207253886 | 38.6 | 43.95 | 28.34 | 1568394 | 34.00563549 | CS |
| 156 | 2.78 | 7.20207253886 | 38.6 | 43.95 | 28.34 | 1568394 | 34.00563549 | CS |
| 260 | 2.78 | 7.20207253886 | 38.6 | 43.95 | 28.34 | 1568394 | 34.00563549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 41.38 | 0.12 | 0.29 | 41.44 | 41.94 | 41.02 | 1105454 |
| 1730414400 | 41.26 | -1.34 | -3.15 | 42.6 | 42.96 | 41.26 | 849446 |
| 1730328000 | 42.6 | 0 | 0.00 | 42.845 | 42.98 | 41.5 | 1202983 |
| 1730241600 | 42.6 | 2.02 | 4.98 | 41.22 | 43.95 | 40.8016 | 2933826 |
| 1730155200 | 40.58 | 1.18 | 2.99 | 39.4 | 41 | 39.4 | 975723 |
| 1729896000 | 39.4 | 0.49 | 1.26 | 39.34 | 40.79 | 39.11 | 1519623 |
| 1729809600 | 38.91 | 1.22 | 3.24 | 37.79 | 39.12 | 37.67 | 1076541 |
| 1729723200 | 37.69 | -0.92 | -2.38 | 38.3 | 38.5608 | 37.38 | 784639 |
| 1729636800 | 38.61 | 0.09 | 0.23 | 38.2352 | 38.92 | 37.65 | 1683215 |
| 1729550400 | 38.52 | -1.02 | -2.58 | 39.66 | 39.98 | 38.16 | 1256280 |
| 1729291200 | 39.54 | 0.06 | 0.15 | 39.71 | 41.33 | 39.17 | 2251062 |
| 1729204800 | 39.48 | 0.61 | 1.57 | 39 | 40.75 | 38.62 | 1859288 |
| 1729118400 | 38.87 | -0.26 | -0.66 | 39.32 | 39.42 | 38.29 | 965302 |
| 1729032000 | 39.13 | -0.13 | -0.33 | 39.26 | 40.04 | 38.93 | 1576443 |
| 1728945600 | 39.26 | -0.28 | -0.71 | 39.55 | 39.91 | 38.9034 | 1383289 |
| 1728686400 | 39.54 | 0.83 | 2.14 | 38.73 | 40.36 | 38.73 | 3370265 |
| 1728600000 | 38.71 | 2.72 | 7.56 | 36.19 | 38.9325 | 36.08 | 4469331 |
| 1728513600 | 35.99 | 1.36 | 3.93 | 34.84 | 36 | 34.62 | 2612019 |
| 1728427200 | 34.63 | 1.68 | 5.10 | 33.67 | 35.09 | 33.67 | 3290556 |
| 1728340800 | 32.95 | -0.24 | -0.72 | 32.79 | 33.2 | 32.53 | 1117133 |
| 1728081600 | 33.189999 | 0.59 | 1.81 | 32.5888 | 33.299999 | 32 | 2489367 |
| 1727995200 | 32.6 | 1.21 | 3.85 | 31.53 | 32.89 | 31.12 | 1866024 |
| 1727908800 | 31.39 | 0.03 | 0.10 | 30.7491 | 31.71 | 30.36 | 1298280 |
| 1727822400 | 31.36 | -0.79 | -2.46 | 31.93 | 31.95 | 30.67 | 1892613 |
| 1727735520 | 32.15 | 0.19 | 0.59 | 31.9402 | 32.39 | 31.26 | 1941176 |
| 1727476800 | 31.96 | 0.22 | 0.69 | 31.75 | 32.33 | 31.05 | 2537602 |
| 1727390400 | 31.74 | 0.22 | 0.70 | 31.58 | 31.9293 | 30.35 | 2683527 |
| 1727304000 | 31.52 | -2.03 | -6.05 | 33.62 | 33.6726 | 31.09 | 2893942 |
| 1727217600 | 33.549999 | 0.18 | 0.54 | 33.62 | 33.82 | 33.189999 | 1319841 |
| 1727131200 | 33.369999 | 0.08 | 0.24 | 32.89 | 33.61 | 32.659999 | 1282187 |
| 1726872000 | 33.29 | 0.59 | 1.80 | 32.25 | 33.72 | 31.92 | 10241855 |
| 1726785600 | 32.7 | 1.16 | 3.68 | 32.49 | 33.13 | 32.18 | 3228193 |
| 1726699200 | 31.54 | -0.7 | -2.17 | 31.81 | 32.229999 | 31.1 | 2926319 |
| 1726612800 | 32.24 | 0.86 | 2.74 | 30.715 | 32.45 | 30.43 | 3373591 |
| 1726526400 | 31.38 | 0.88 | 2.89 | 31.49 | 31.74 | 30.78 | 3028408 |
| 1726267200 | 30.5 | -0.25 | -0.81 | 30.66 | 31.005 | 30.09 | 3081836 |
| 1726180800 | 30.75 | -2.75 | -8.21 | 31.855 | 32.07 | 30.24 | 4975775 |
| 1726094400 | 33.5 | 1.92 | 6.08 | 30.96 | 33.9 | 30.58 | 5367797 |
| 1726008000 | 31.58 | -0.48 | -1.50 | 29.82 | 31.75 | 29.18 | 3894499 |
| 1725921600 | 32.06 | 1.34 | 4.36 | 31 | 32.43 | 30.84 | 3087964 |
| 1725662400 | 30.72 | -1.42 | -4.42 | 32.5275 | 32.54 | 30.64 | 1033516 |
| 1725576000 | 32.14 | -0.49 | -1.50 | 32.88 | 32.97 | 32.009999 | 631369 |
| 1725489600 | 32.63 | -0.23 | -0.70 | 32.61 | 33.409999 | 31.835 | 570051 |
| 1725403200 | 32.86 | -1.96 | -5.63 | 34.4 | 35.0779 | 32.77 | 612120 |
| 1725057600 | 34.82 | 1.05 | 3.11 | 34 | 34.99 | 34 | 1415726 |
| 1724971200 | 33.77 | -0.44 | -1.29 | 34.43 | 35.2 | 33.64 | 454422 |
| 1724884800 | 34.21 | -1.21 | -3.42 | 35.17 | 35.255 | 33.45 | 741017 |
| 1724798400 | 35.42 | -0.17 | -0.48 | 35.53 | 35.9 | 35.18 | 372030 |
| 1724712000 | 35.59 | 0.64 | 1.83 | 35.45 | 35.86 | 34.94 | 603890 |
| 1724452800 | 34.95 | -1.22 | -3.37 | 36.23 | 37 | 34.8 | 799502 |
| 1724366400 | 36.17 | -0.19 | -0.52 | 36.5 | 36.96 | 36 | 737430 |
| 1724280000 | 36.36 | 0.41 | 1.14 | 36.2 | 36.72 | 35.16 | 901814 |
| 1724193600 | 35.95 | 0.09 | 0.25 | 35.76 | 36.25 | 35.39 | 467253 |
| 1724107200 | 35.86 | 2.45 | 7.33 | 33.75 | 36.365 | 33.75 | 1204990 |
| 1723848000 | 33.409999 | -0.21 | -0.62 | 33.78 | 34.86 | 33.15 | 958215 |
| 1723761600 | 33.62 | 1.91 | 6.02 | 32.11 | 33.645 | 32 | 1265778 |
| 1723675200 | 31.71 | -0.4 | -1.25 | 32.32 | 32.59 | 31.69 | 814932 |
| 1723588800 | 32.11 | 0.82 | 2.62 | 32.104999 | 32.729999 | 31.52 | 568460 |
| 1723502400 | 31.29 | -0.46 | -1.45 | 31.75 | 31.94 | 31.01 | 351793 |
| 1723243200 | 31.75 | 0.26 | 0.83 | 31.26 | 32.46 | 30.97 | 648337 |
| 1723156800 | 31.49 | 0.4 | 1.29 | 31.47 | 32.03 | 30.28 | 561049 |
| 1723070400 | 31.09 | 0.13 | 0.42 | 31.59 | 31.86 | 30.71 | 944406 |
| 1722984000 | 30.96 | 0.91 | 3.03 | 30.81 | 31.065 | 29.6601 | 866490 |
| 1722897600 | 30.05 | -1 | -3.22 | 29.1183 | 30.75 | 28.701 | 1168870 |
| 1722638400 | 31.05 | -3.53 | -10.21 | 33.545 | 33.94 | 30.81 | 1123834 |
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
