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 | -1.29 | -3.15712187959 | 40.86 | 42.155 | 38.17 | 16628321 | 40.18479179 | CS |
| 4 | -1.52 | -3.69919688489 | 41.09 | 43.06 | 38.17 | 13535576 | 41.0651008 | CS |
| 12 | -1.85 | -4.46644133269 | 41.42 | 44.66 | 36.5192 | 13843635 | 40.37000705 | CS |
| 26 | -1.945 | -4.68505359509 | 41.515 | 46.155 | 36.5192 | 12996510 | 41.41527914 | CS |
| 52 | -10.91 | -21.6125198098 | 50.48 | 55.69 | 36.5192 | 11337962 | 44.20587588 | CS |
| 156 | 0.06 | 0.151860288535 | 39.51 | 62.78 | 30.65 | 11360588 | 46.3157684 | CS |
| 260 | 14.69 | 59.0434083601 | 24.88 | 62.78 | 11.87 | 12533600 | 36.27894012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 39.76 | 0.33 | 0.84 | 39.02 | 39.965 | 39.01 | 12391673 |
| 1741218000 | 39.43 | 0.35 | 0.90 | 38.7 | 39.6 | 38.28 | 13649820 |
| 1741131600 | 39.08 | -0.74 | -1.86 | 39.2 | 39.73 | 38.17 | 18234868 |
| 1741045200 | 39.82 | -1.84 | -4.42 | 41.95 | 42.155 | 39.48 | 18377445 |
| 1740786000 | 41.66 | 0.75 | 1.83 | 40.82 | 41.71 | 40.3 | 17743975 |
| 1740699600 | 40.91 | 0.31 | 0.76 | 40.86 | 41.64 | 40.485 | 15135499 |
| 1740613200 | 40.6 | -0.41 | -1.00 | 41.17 | 41.24 | 40.235 | 11597878 |
| 1740526800 | 41.01 | -0.52 | -1.25 | 41.44 | 41.95 | 40.625 | 14484772 |
| 1740440400 | 41.53 | -0.21 | -0.50 | 41.94 | 42 | 41.475 | 12989476 |
| 1740181200 | 41.74 | -0.86 | -2.02 | 42.3 | 42.47 | 41.6 | 13670291 |
| 1740094800 | 42.6 | 0.42 | 1.00 | 42.11 | 42.915 | 41.98 | 9999052 |
| 1740008400 | 42.18 | -0.47 | -1.10 | 42.4 | 42.82 | 42.05 | 12739876 |
| 1739922000 | 42.65 | 0.9 | 2.16 | 42.01 | 43.06 | 41.55 | 14272133 |
| 1739576400 | 41.75 | -0.33 | -0.78 | 42.255 | 42.61 | 41.7 | 12224481 |
| 1739490000 | 42.08 | 0.63 | 1.52 | 41.5 | 42.26 | 41.44 | 12098293 |
| 1739403600 | 41.45 | -0.33 | -0.79 | 41.43 | 41.72 | 41.155 | 14649630 |
| 1739317200 | 41.78 | 0.57 | 1.38 | 41.3 | 42.19 | 41.05 | 11264356 |
| 1739230800 | 41.21 | 1.05 | 2.61 | 40.68 | 41.37 | 40.6 | 9385914 |
| 1738971600 | 40.16 | 0.11 | 0.27 | 40.19 | 40.675 | 39.985 | 11772294 |
| 1738885200 | 40.05 | -0.76 | -1.86 | 41.09 | 41.27 | 39.715 | 13092230 |
| 1738798800 | 40.81 | -0.41 | -0.99 | 40.86 | 41.13 | 40.2 | 15186055 |
| 1738712400 | 41.22 | 1.06 | 2.64 | 39.74 | 41.5 | 39.6261 | 12749519 |
| 1738626000 | 40.16 | -0.12 | -0.30 | 40.04 | 40.92 | 39.555 | 12521384 |
| 1738366800 | 40.28 | -0.74 | -1.80 | 41.21 | 41.25 | 39.85 | 12917222 |
| 1738280400 | 41.02 | 0.08 | 0.20 | 41.02 | 41.38 | 40.685 | 10134971 |
| 1738194000 | 40.94 | -0.38 | -0.92 | 41.24 | 41.795 | 40.67 | 12734686 |
| 1738107600 | 41.32 | -1.22 | -2.87 | 42.55 | 42.78 | 40.935 | 16046110 |
| 1738021200 | 42.54 | 0.29 | 0.69 | 42.19 | 42.78 | 42 | 15183329 |
| 1737762000 | 42.25 | 0.62 | 1.49 | 42.2 | 42.615 | 41.72 | 19642613 |
| 1737675600 | 41.63 | 0 | 0.00 | 41.63 | 41.63 | 41.63 | 0 |
| 1737589200 | 41.63 | -2.11 | -4.82 | 43.38 | 43.38 | 41.455 | 22840341 |
| 1737502800 | 43.74 | 0.16 | 0.37 | 43.82 | 44.66 | 43.345 | 22062636 |
| 1737157200 | 43.58 | 2.49 | 6.06 | 41.71 | 44.495 | 41.61 | 30722269 |
| 1737070800 | 41.09 | 0.45 | 1.11 | 40.45 | 41.22 | 40.33 | 16129575 |
| 1736984400 | 40.64 | 0.77 | 1.93 | 40.15 | 40.91 | 40 | 11875571 |
| 1736898000 | 39.87 | 0.02 | 0.05 | 39.58 | 40.135 | 39.22 | 12118201 |
| 1736811600 | 39.85 | 1.23 | 3.18 | 38.84 | 40.035 | 38.78 | 15959123 |
| 1736552400 | 38.62 | -0.19 | -0.49 | 39.6 | 39.69 | 38.505 | 15273261 |
| 1736379600 | 38.81 | -0.56 | -1.42 | 38.72 | 39.125 | 38.41 | 11318675 |
| 1736293200 | 39.37 | 0.61 | 1.57 | 39.19 | 39.69 | 38.76 | 9335030 |
| 1736206800 | 38.76 | 0.17 | 0.44 | 39.02 | 39.53 | 38.615 | 8355010 |
| 1735947600 | 38.59 | 0.19 | 0.49 | 38.695 | 38.745 | 38.035 | 10312839 |
| 1735861200 | 38.4 | 0.06 | 0.16 | 38.86 | 39.43 | 38.25 | 11559015 |
| 1735688400 | 38.34 | 0.53 | 1.40 | 37.87 | 38.58 | 37.845 | 7815315 |
| 1735602000 | 37.81 | 0.01 | 0.03 | 37.64 | 37.93 | 37.24 | 10992834 |
| 1735342800 | 37.8 | 0.07 | 0.19 | 37.7 | 38.305 | 37.5 | 9493552 |
| 1735256400 | 37.73 | 0 | 0.00 | 37.74 | 37.87 | 37.25 | 8145713 |
| 1735077840 | 37.73 | 0.47 | 1.26 | 37.28 | 37.77 | 36.8912 | 4555399 |
| 1734997200 | 37.26 | 0.43 | 1.17 | 36.77 | 37.38 | 36.65 | 10833153 |
| 1734738000 | 36.83 | -0.08 | -0.22 | 36.75 | 37.38 | 36.62 | 36346686 |
| 1734651600 | 36.91 | -0.42 | -1.13 | 37.95 | 37.95 | 36.5192 | 16159530 |
| 1734565200 | 37.33 | -1.6 | -4.11 | 38.97 | 39.21 | 37.28 | 15651335 |
| 1734478800 | 38.93 | -0.95 | -2.38 | 39.38 | 39.6 | 38.7 | 18703844 |
| 1734392400 | 39.88 | -0.34 | -0.85 | 40.11 | 41.02 | 39.77 | 14897312 |
| 1734133200 | 40.22 | -0.88 | -2.14 | 41.15 | 41.16 | 40.065 | 10762108 |
| 1734046800 | 41.1 | -0.46 | -1.11 | 41.53 | 41.61 | 41.01 | 7310328 |
| 1733960400 | 41.56 | 0.69 | 1.69 | 41.1 | 41.785 | 40.965 | 9956833 |
| 1733874000 | 40.87 | -0.3 | -0.73 | 41.11 | 41.6 | 40.47 | 10074884 |
| 1733787600 | 41.17 | 0.21 | 0.51 | 41.5 | 41.74 | 41.115 | 10657007 |
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
