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 | -2.33 | -5.11525795829 | 45.55 | 45.6 | 43.14 | 477644 | 44.42398992 | CS |
| 4 | 1.88 | 4.54765360426 | 41.34 | 46.71 | 40.81 | 401030 | 43.23425105 | CS |
| 12 | 2.31 | 5.64654118797 | 40.91 | 46.71 | 39.45 | 391148 | 41.70657729 | CS |
| 26 | 11.22 | 35.0625 | 32 | 46.71 | 32 | 414759 | 39.09650501 | CS |
| 52 | 9.68 | 28.8610614192 | 33.54 | 46.71 | 31.45 | 410340 | 36.30360155 | CS |
| 156 | 3.28 | 8.21231847772 | 39.94 | 46.71 | 31.45 | 416431 | 37.14780565 | CS |
| 260 | 12.51 | 40.7359166395 | 30.71 | 46.71 | 23.88 | 469692 | 36.32841138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 43.22 | -0.86 | -1.95 | 44.05 | 44.05 | 43.14 | 1062929 |
| 1734648000 | 44.08 | -0.32 | -0.72 | 43.79 | 44.27 | 43.71 | 445457 |
| 1734561600 | 44.4 | 0.01 | 0.02 | 44.25 | 44.53 | 44.22 | 409021 |
| 1734475200 | 44.39 | -0.15 | -0.34 | 44.32 | 44.87 | 43.84 | 565824 |
| 1734388800 | 44.54 | -0.15 | -0.34 | 44.53 | 45.08 | 44.37 | 501320 |
| 1734129600 | 44.69 | -0.59 | -1.30 | 45.55 | 45.6 | 44.59 | 466596 |
| 1734043200 | 45.28 | 2.25 | 5.23 | 43.98 | 46.71 | 43.9 | 824703 |
| 1733956800 | 43.03 | -0.31 | -0.72 | 43.27 | 43.57 | 42.96 | 276254 |
| 1733870400 | 43.34 | -0.3 | -0.69 | 43.39 | 43.73 | 43.21 | 328743 |
| 1733784000 | 43.64 | 0.32 | 0.74 | 43.35 | 43.65 | 43.05 | 385507 |
| 1733524800 | 43.32 | 0.27 | 0.63 | 42.92 | 43.44 | 42.92 | 237775 |
| 1733438400 | 43.05 | -0.23 | -0.53 | 43.46 | 43.77 | 42.98 | 214777 |
| 1733352000 | 43.28 | 0.62 | 1.45 | 42.64 | 43.33 | 42.64 | 277768 |
| 1733265600 | 42.66 | 0.6 | 1.43 | 42.21 | 42.92 | 42.17 | 373216 |
| 1733179200 | 42.06 | 0.08 | 0.19 | 42 | 42.17 | 41.74 | 365152 |
| 1732920000 | 41.98 | -0.27 | -0.64 | 42.36 | 42.36 | 41.88 | 126759 |
| 1732833600 | 42.25 | 0.22 | 0.52 | 42.14 | 42.35 | 42.05 | 74781 |
| 1732747200 | 42.03 | 0.38 | 0.91 | 41.64 | 42.2 | 41.42 | 367364 |
| 1732660800 | 41.65 | 0.37 | 0.90 | 40.81 | 41.76 | 40.81 | 398938 |
| 1732574400 | 41.28 | 0.03 | 0.07 | 41.16 | 41.62 | 40.92 | 1096614 |
| 1732315200 | 41.25 | -0.05 | -0.12 | 41.34 | 41.59 | 41.17 | 284040 |
| 1732228800 | 41.3 | 0.27 | 0.66 | 41.03 | 41.32 | 40.87 | 205939 |
| 1732142400 | 41.03 | 0.47 | 1.16 | 40.42 | 41.03 | 40.32 | 324436 |
| 1732056000 | 40.56 | -0.2 | -0.49 | 40.66 | 40.9 | 40.23 | 290656 |
| 1731969600 | 40.76 | -0.71 | -1.71 | 41.54 | 41.55 | 40.21 | 272864 |
| 1731710400 | 41.47 | 0.25 | 0.61 | 41.2 | 41.49 | 40.86 | 326696 |
| 1731624000 | 41.22 | -0.17 | -0.41 | 41.3 | 41.6 | 41 | 301948 |
| 1731537600 | 41.39 | -0.09 | -0.22 | 41.35 | 41.56 | 41.17 | 329716 |
| 1731451200 | 41.48 | 0.49 | 1.20 | 41 | 41.54 | 41 | 601804 |
| 1731364800 | 40.99 | -0.15 | -0.36 | 41 | 41.43 | 40.93 | 340597 |
| 1731105600 | 41.14 | -0.76 | -1.81 | 41.82 | 42 | 41.07 | 366552 |
| 1731019200 | 41.9 | 0.4 | 0.96 | 41.63 | 41.98 | 40.33 | 658923 |
| 1730932800 | 41.5 | 0.32 | 0.78 | 41.3 | 41.59 | 40.9 | 360128 |
| 1730846400 | 41.18 | 0.63 | 1.55 | 40.57 | 41.29 | 40.33 | 324138 |
| 1730760000 | 40.55 | 0.57 | 1.43 | 39.87 | 40.74 | 39.45 | 451828 |
| 1730497200 | 39.98 | -0.19 | -0.47 | 40.01 | 40.41 | 39.79 | 487801 |
| 1730410800 | 40.17 | -0.77 | -1.88 | 40.94 | 40.97 | 40.08 | 359684 |
| 1730324400 | 40.94 | 0.75 | 1.87 | 40.09 | 40.94 | 40.09 | 218186 |
| 1730238000 | 40.19 | -0.06 | -0.15 | 40.25 | 40.33 | 39.84 | 290387 |
| 1730151600 | 40.25 | 0.34 | 0.85 | 39.93 | 40.5 | 39.93 | 620476 |
| 1729892400 | 39.91 | -0.34 | -0.84 | 40.25 | 40.39 | 39.85 | 236845 |
| 1729806000 | 40.25 | -0.08 | -0.20 | 40.05 | 40.37 | 39.91 | 199705 |
| 1729719600 | 40.33 | -0.22 | -0.54 | 40.44 | 40.72 | 40.31 | 153102 |
| 1729633200 | 40.55 | -0.02 | -0.05 | 40.57 | 40.82 | 40.27 | 304116 |
| 1729546800 | 40.57 | -0.18 | -0.44 | 40.75 | 41.05 | 40.35 | 551000 |
| 1729287600 | 40.75 | -0.16 | -0.39 | 41.06 | 41.07 | 40.7 | 285258 |
| 1729201200 | 40.91 | -0.24 | -0.58 | 41.22 | 41.31 | 40.91 | 489976 |
| 1729114800 | 41.15 | 0.27 | 0.66 | 40.95 | 41.27 | 40.87 | 351698 |
| 1729028400 | 40.88 | -0.3 | -0.73 | 41.08 | 41.35 | 40.29 | 486166 |
| 1728682800 | 41.18 | 0.2 | 0.49 | 40.98 | 41.36 | 40.78 | 418338 |
| 1728596400 | 40.98 | 0.29 | 0.71 | 40.87 | 41.09 | 40.72 | 582074 |
| 1728510000 | 40.69 | 0 | 0.00 | 40.69 | 40.69 | 40.69 | 0 |
| 1728423600 | 40.69 | 0.07 | 0.17 | 40.73 | 41.01 | 40.2 | 474640 |
| 1728337200 | 40.62 | -0.11 | -0.27 | 40.63 | 40.91 | 40.44 | 588903 |
| 1728078000 | 40.73 | -0.57 | -1.38 | 41.38 | 41.38 | 40.65 | 376104 |
| 1727991600 | 41.3 | 0.7 | 1.72 | 40.67 | 41.35 | 40.27 | 405620 |
| 1727905200 | 40.6 | -0.47 | -1.14 | 41 | 41.21 | 40.51 | 198287 |
| 1727818800 | 41.07 | -0.26 | -0.63 | 41.22 | 41.48 | 41.02 | 561664 |
| 1727730000 | 41.33 | 0.46 | 1.13 | 40.81 | 41.45 | 40.54 | 350425 |
| 1727473200 | 40.87 | -0.11 | -0.27 | 40.91 | 41.28 | 40.85 | 647587 |
| 1727386800 | 40.98 | 0.5 | 1.24 | 40.22 | 41.01 | 40.2 | 630379 |
| 1727300400 | 40.48 | 0.67 | 1.68 | 39.76 | 40.55 | 39.67 | 390876 |
| 1727214000 | 39.81 | 0.34 | 0.86 | 39.44 | 40.09 | 39.03 | 376721 |
| 1727127600 | 39.47 | 0.16 | 0.41 | 39.19 | 39.7 | 39.19 | 300292 |
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
