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 | -1.16 | -2.63277349069 | 44.06 | 45.15 | 41.37 | 204269 | 43.5538322 | CS |
| 4 | 2.28 | 5.6129985229 | 40.62 | 46.58 | 40.62 | 254115 | 44.49027313 | CS |
| 12 | 2.25 | 5.53505535055 | 40.65 | 46.58 | 38.1 | 278802 | 42.3909984 | CS |
| 26 | 0.09 | 0.21023125438 | 42.81 | 46.95 | 33.47 | 272772 | 40.64269836 | CS |
| 52 | -15.61 | -26.6792001367 | 58.51 | 60.01 | 33.47 | 240935 | 43.67363319 | CS |
| 156 | -2.29 | -5.06749280814 | 45.19 | 64.8 | 33.47 | 206696 | 48.71627429 | CS |
| 260 | -2.29 | -5.06749280814 | 45.19 | 64.8 | 33.47 | 206696 | 48.71627429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 42.9 | 1.13 | 2.71 | 41.63 | 43.4 | 41.37 | 411677 |
| 1734648000 | 41.77 | -1.12 | -2.61 | 42.78 | 43.02 | 41.77 | 191936 |
| 1734561600 | 42.89 | -1.54 | -3.47 | 44.23 | 45 | 42.72 | 233488 |
| 1734475200 | 44.43 | 0.36 | 0.82 | 43.74 | 44.69 | 43.74 | 319899 |
| 1734388800 | 44.07 | -0.66 | -1.48 | 44.6 | 45.1 | 43.6 | 162962 |
| 1734129600 | 44.73 | 0.68 | 1.54 | 44.06 | 45.15 | 44 | 113060 |
| 1734043200 | 44.05 | -0.4 | -0.90 | 44.37 | 44.6 | 43.8 | 134304 |
| 1733956800 | 44.45 | -0.13 | -0.29 | 44.69 | 45.03 | 43.75 | 122097 |
| 1733870400 | 44.58 | -0.56 | -1.24 | 45.3 | 45.44 | 44.3 | 221452 |
| 1733784000 | 45.14 | 0.44 | 0.98 | 44.63 | 45.58 | 44.63 | 355201 |
| 1733524800 | 44.7 | -1.29 | -2.80 | 46.45 | 46.58 | 44.63 | 194414 |
| 1733438400 | 45.99 | 0.83 | 1.84 | 45.29 | 46.22 | 45.29 | 272462 |
| 1733352000 | 45.16 | 0.45 | 1.01 | 44.55 | 45.52 | 44.36 | 217866 |
| 1733265600 | 44.71 | -0.48 | -1.06 | 45.11 | 45.28 | 44.63 | 294347 |
| 1733179200 | 45.19 | -0.67 | -1.46 | 45.82 | 45.82 | 44.5 | 309280 |
| 1732920000 | 45.86 | 0.81 | 1.80 | 45.32 | 46.28 | 45.25 | 442740 |
| 1732833600 | 45.05 | 1.53 | 3.52 | 43.45 | 45.48 | 43.3 | 244322 |
| 1732747200 | 43.52 | 1.11 | 2.62 | 42.21 | 44.11 | 42.21 | 204082 |
| 1732660800 | 42.41 | -2.41 | -5.38 | 44.21 | 44.68 | 42.36 | 251827 |
| 1732574400 | 44.82 | 1.07 | 2.45 | 44 | 45.39 | 43.5 | 431586 |
| 1732315200 | 43.75 | 2.95 | 7.23 | 40.62 | 43.96 | 40.62 | 364967 |
| 1732228800 | 40.8 | -0.54 | -1.31 | 41.22 | 41.61 | 40.23 | 292669 |
| 1732142400 | 41.34 | 0.34 | 0.83 | 41.06 | 41.66 | 40.66 | 227059 |
| 1732056000 | 41 | 0.4 | 0.99 | 40.2 | 41.26 | 39.75 | 263627 |
| 1731969600 | 40.6 | 0.99 | 2.50 | 39.32 | 40.99 | 39.32 | 413932 |
| 1731710400 | 39.61 | -0.89 | -2.20 | 40.26 | 40.26 | 39.4 | 223370 |
| 1731624000 | 40.5 | -0.57 | -1.39 | 41.08 | 41.54 | 40.32 | 353216 |
| 1731537600 | 41.07 | 1.49 | 3.76 | 39.41 | 41.08 | 39.41 | 201153 |
| 1731451200 | 39.58 | -0.56 | -1.40 | 40.08 | 40.08 | 39.2 | 208630 |
| 1731364800 | 40.14 | 0.08 | 0.20 | 39.86 | 40.52 | 39.83 | 162293 |
| 1731105600 | 40.06 | -0.37 | -0.92 | 40.32 | 41.93 | 39.89 | 247598 |
| 1731019200 | 40.43 | -0.28 | -0.69 | 40.5 | 41.22 | 40.14 | 308746 |
| 1730932800 | 40.71 | -1.84 | -4.32 | 38.79 | 41.11 | 38.1 | 756962 |
| 1730846400 | 42.55 | 0.77 | 1.84 | 41.78 | 42.58 | 41.59 | 245469 |
| 1730760000 | 41.78 | -0.81 | -1.90 | 42.63 | 43.06 | 41.75 | 188065 |
| 1730497200 | 42.59 | 0.86 | 2.06 | 41.86 | 42.94 | 41.86 | 127773 |
| 1730410800 | 41.73 | -1.05 | -2.45 | 42.48 | 43.27 | 41.59 | 348681 |
| 1730324400 | 42.78 | 1.27 | 3.06 | 41.41 | 42.83 | 41.2 | 769506 |
| 1730238000 | 41.51 | -0.96 | -2.26 | 42.26 | 42.33 | 40.75 | 240215 |
| 1730151600 | 42.47 | 0.21 | 0.50 | 42.25 | 42.6 | 41.55 | 431580 |
| 1729892400 | 42.26 | 0.3 | 0.71 | 42.02 | 42.65 | 41.92 | 212602 |
| 1729806000 | 41.96 | -1.26 | -2.92 | 43.42 | 43.42 | 41.76 | 550568 |
| 1729719600 | 43.22 | -0.91 | -2.06 | 44 | 44.21 | 42.97 | 286464 |
| 1729633200 | 44.13 | 0.07 | 0.16 | 43.91 | 44.25 | 43.5 | 392245 |
| 1729546800 | 44.06 | 0.57 | 1.31 | 43.3 | 44.07 | 43.16 | 315614 |
| 1729287600 | 43.49 | 1.58 | 3.77 | 41.91 | 43.6 | 41.91 | 356523 |
| 1729201200 | 41.91 | -0.51 | -1.20 | 42.42 | 42.49 | 41.6 | 252015 |
| 1729114800 | 42.42 | 0.81 | 1.95 | 41.71 | 42.62 | 41.31 | 446711 |
| 1729028400 | 41.61 | 0.36 | 0.87 | 41.25 | 41.7 | 41.08 | 274615 |
| 1728682800 | 41.25 | 1.3 | 3.25 | 39.93 | 41.29 | 39.93 | 126184 |
| 1728596400 | 39.95 | -0.79 | -1.94 | 40.07 | 40.21 | 39.6 | 148609 |
| 1728510000 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1728423600 | 40.74 | -0.29 | -0.71 | 40.92 | 41.09 | 40.52 | 196124 |
| 1728337200 | 41.03 | 0.25 | 0.61 | 40.6 | 41.47 | 40.6 | 236273 |
| 1728078000 | 40.78 | 0.67 | 1.67 | 40.47 | 40.99 | 40.23 | 367852 |
| 1727991600 | 40.11 | 0.74 | 1.88 | 39.4 | 40.22 | 39.2 | 207341 |
| 1727905200 | 39.37 | 0.13 | 0.33 | 39.15 | 39.85 | 38.95 | 127806 |
| 1727818800 | 39.24 | 0 | 0.00 | 39.1 | 39.61 | 38.76 | 178859 |
| 1727730000 | 39.24 | -0.95 | -2.36 | 40.06 | 40.4 | 38.78 | 337449 |
| 1727473200 | 40.19 | -0.48 | -1.18 | 40.65 | 41.35 | 40.19 | 194745 |
| 1727386800 | 40.67 | 2.17 | 5.64 | 38.76 | 40.97 | 38.76 | 306540 |
| 1727300400 | 38.5 | -1.39 | -3.48 | 39.89 | 40.09 | 38.26 | 230947 |
| 1727214000 | 39.89 | 0.98 | 2.52 | 38.93 | 40.27 | 38.78 | 250841 |
| 1727127600 | 38.91 | -0.08 | -0.21 | 38.99 | 39.16 | 38.5 | 706107 |
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
