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 | -0.88 | -2.4056861673 | 36.58 | 37.55 | 35 | 825257 | 36.7789315 | CS |
| 4 | -3.28 | -8.41457157517 | 38.98 | 39.659 | 35 | 842141 | 37.77858434 | CS |
| 12 | -9.03 | -20.1877934272 | 44.73 | 44.8935 | 35 | 870943 | 39.46717021 | CS |
| 26 | -2.92 | -7.56084930088 | 38.62 | 44.8935 | 34.38 | 924026 | 39.76088719 | CS |
| 52 | 1.82 | 5.37190082645 | 33.88 | 44.8935 | 29.97 | 959499 | 36.94174504 | CS |
| 156 | 3.33305555 | 10.2977145561 | 32.36694445 | 44.8935 | 21.6205683 | 801951 | 32.88003842 | CS |
| 260 | 18.31702376 | 105.373346354 | 17.38297624 | 44.8935 | 7.3838321 | 977059 | 26.49272976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 35.7 | -0.21 | -0.58 | 35.21 | 35.88 | 35 | 1751280 |
| 1718923200 | 35.91 | -1.1 | -2.97 | 36.82 | 36.87 | 35.75 | 957237 |
| 1718750400 | 37.01 | -0.48 | -1.28 | 37.4 | 37.45 | 36.74 | 800950 |
| 1718664000 | 37.49 | 0.56 | 1.52 | 36.83 | 37.55 | 36.63 | 738615 |
| 1718404800 | 36.93 | -0.23 | -0.62 | 36.58 | 36.93 | 36.26 | 804226 |
| 1718318400 | 37.16 | -0.48 | -1.28 | 37.33 | 37.61 | 37.05 | 1043163 |
| 1718232000 | 37.64 | 0.81 | 2.20 | 37.71 | 38.41 | 37.47 | 999859 |
| 1718145600 | 36.83 | -0.69 | -1.84 | 37.24 | 37.51 | 36.7713 | 1063019 |
| 1718059200 | 37.52 | -0.2 | -0.53 | 37.42 | 37.855 | 37.05 | 690756 |
| 1717800000 | 37.72 | -0.37 | -0.97 | 37.85 | 38.125 | 37.43 | 617353 |
| 1717713600 | 38.09 | -0.15 | -0.39 | 38.07 | 38.34 | 37.89 | 641813 |
| 1717627200 | 38.24 | 0.5 | 1.32 | 37.97 | 38.36 | 37.45 | 556527 |
| 1717540800 | 37.74 | -0.69 | -1.80 | 38.38 | 38.45 | 37.313 | 1273575 |
| 1717454400 | 38.43 | -0.21 | -0.54 | 39.24 | 39.305 | 37.965 | 874416 |
| 1717195200 | 38.64 | -0.25 | -0.64 | 38.93 | 39.03 | 37.42 | 1375273 |
| 1717108800 | 38.89 | 0.3 | 0.78 | 38.65 | 39.39 | 38.45 | 787540 |
| 1717022400 | 38.59 | -0.21 | -0.54 | 38.34 | 38.6 | 38.22 | 684823 |
| 1716936000 | 38.8 | -0.66 | -1.67 | 39.59 | 39.59 | 38.52 | 585831 |
| 1716590400 | 39.46 | 0.76 | 1.96 | 38.98 | 39.659 | 38.86 | 663567 |
| 1716504000 | 38.7 | -0.67 | -1.70 | 39.57 | 39.57 | 38.4296 | 679559 |
| 1716417600 | 39.37 | -0.75 | -1.87 | 40.01 | 40.38 | 38.81 | 1068929 |
| 1716331200 | 40.12 | -0.28 | -0.69 | 40.04 | 40.13 | 39.04 | 852019 |
| 1716244800 | 40.4 | 0.36 | 0.90 | 40.07 | 40.47 | 39.88 | 627637 |
| 1715985600 | 40.04 | -0.09 | -0.22 | 40.24 | 40.3299 | 39.76 | 797405 |
| 1715899200 | 40.13 | -2 | -4.75 | 41.86 | 42.04 | 40.11 | 1158493 |
| 1715812800 | 42.13 | 1.4 | 3.44 | 41.37 | 42.36 | 41.31 | 989595 |
| 1715726400 | 40.73 | 0.59 | 1.47 | 40.55 | 40.9 | 40.2 | 612130 |
| 1715640000 | 40.14 | -0.47 | -1.16 | 40.75 | 40.81 | 40.01 | 699448 |
| 1715380800 | 40.61 | 0.01 | 0.02 | 40.74 | 41.33 | 40.33 | 794757 |
| 1715294400 | 40.6 | 0.2 | 0.50 | 40.36 | 40.97 | 40.36 | 998734 |
| 1715208000 | 40.4 | -0.07 | -0.17 | 40.08 | 40.55 | 39.98 | 888502 |
| 1715121600 | 40.47 | 0.16 | 0.40 | 40.39 | 40.56 | 39.96 | 774188 |
| 1715035200 | 40.31 | 0.85 | 2.15 | 39.93 | 40.49 | 39.57 | 1102937 |
| 1714776000 | 39.46 | 0.36 | 0.92 | 39.67 | 40.32 | 39.27 | 1489451 |
| 1714689600 | 39.1 | -0.13 | -0.33 | 38.05 | 39.55 | 37.09 | 2883738 |
| 1714603200 | 39.23 | 0.33 | 0.85 | 38.97 | 40.05 | 38.5225 | 1086100 |
| 1714516800 | 38.9 | -1.23 | -3.07 | 39.84 | 39.99 | 38.8 | 1132227 |
| 1714430400 | 40.13 | 0.13 | 0.33 | 40.07 | 40.58 | 39.69 | 884022 |
| 1714171200 | 40 | 0.63 | 1.60 | 39.57 | 40.3 | 39.52 | 536127 |
| 1714084800 | 39.37 | 0.44 | 1.13 | 38.03 | 39.54 | 38 | 812840 |
| 1713998400 | 38.93 | -0.63 | -1.59 | 39.32 | 39.65 | 38.575 | 577005 |
| 1713912000 | 39.56 | 0.77 | 1.99 | 38.89 | 39.78 | 38.82 | 847647 |
| 1713825600 | 38.79 | 0.48 | 1.25 | 38.55 | 39.04 | 38.12 | 814263 |
| 1713566400 | 38.31 | -0.16 | -0.42 | 38.5 | 38.89 | 37.805 | 1001236 |
| 1713480000 | 38.47 | -0.56 | -1.43 | 39.54 | 39.705 | 38.46 | 960856 |
| 1713393600 | 39.03 | -0.47 | -1.19 | 40.03 | 40.44 | 38.885 | 1040875 |
| 1713307200 | 39.5 | -0.69 | -1.72 | 39.56 | 40.02 | 39.4 | 977472 |
| 1713220800 | 40.19 | -0.84 | -2.05 | 41.96 | 41.97 | 40.14 | 496838 |
| 1712961600 | 41.03 | -0.57 | -1.37 | 41.24 | 41.605 | 40.925 | 623279 |
| 1712875200 | 41.6 | 0.1 | 0.24 | 41.56 | 42.02 | 41.355 | 627042 |
| 1712788800 | 41.5 | -0.78 | -1.84 | 41.34 | 42.09 | 41 | 723487 |
| 1712702400 | 42.28 | -0.42 | -0.98 | 42.56 | 42.95 | 41.74 | 737633 |
| 1712616000 | 42.7 | -0.41 | -0.95 | 43.25 | 43.48 | 42.68 | 376854 |
| 1712356800 | 43.11 | 0.79 | 1.87 | 42.5 | 43.17 | 42.42 | 748782 |
| 1712270400 | 42.32 | -0.42 | -0.98 | 43.23 | 43.77 | 42.16 | 814410 |
| 1712184000 | 42.74 | 0.33 | 0.78 | 42.26 | 43.1 | 42.12 | 744860 |
| 1712097600 | 42.41 | -0.7 | -1.62 | 42.385 | 42.52 | 41.95 | 714974 |
| 1712011200 | 43.11 | -1.46 | -3.28 | 44.73 | 44.8935 | 42.955 | 788879 |
| 1711665600 | 44.57 | 0.54 | 1.23 | 44.03 | 44.78 | 43.8801 | 895123 |
| 1711579200 | 44.03 | 0.57 | 1.31 | 43.68 | 44.04 | 43.145 | 860294 |
| 1711492800 | 43.46 | 0.64 | 1.49 | 42.99 | 43.49 | 42.87 | 679995 |
| 1711406400 | 42.82 | -0.55 | -1.27 | 43.36 | 43.57 | 42.7957 | 659942 |
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
