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 | -0.57 | -1.25 | 45.6 | 46.42 | 44.44 | 9528316 | 45.75582892 | CS |
| 4 | 3.66 | 8.84699057288 | 41.37 | 46.42 | 40.42 | 6939897 | 43.62669958 | CS |
| 12 | 8.2 | 22.264458322 | 36.83 | 46.42 | 36.57 | 5787234 | 40.8343217 | CS |
| 26 | 9.33 | 26.1344537815 | 35.7 | 46.42 | 32.87 | 6475945 | 37.80823011 | CS |
| 52 | 18.8 | 71.6736561189 | 26.23 | 46.42 | 26.01 | 6575314 | 34.28486315 | CS |
| 156 | 20.43 | 83.0487804878 | 24.6 | 46.42 | 20.81 | 7333665 | 27.57193515 | CS |
| 260 | 19.13 | 73.861003861 | 25.9 | 46.42 | 12.58 | 7241746 | 25.49547605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 45.03 | -0.48 | -1.05 | 45.06 | 45.1 | 44.46 | 8104787 |
| 1732056000 | 45.51 | 0.18 | 0.40 | 44.8 | 45.56 | 44.44 | 7052077 |
| 1731969600 | 45.33 | -0.72 | -1.56 | 45.72 | 45.9 | 45.27 | 9445366 |
| 1731710400 | 46.05 | -0.18 | -0.39 | 46.1 | 46.33 | 45.67 | 14436209 |
| 1731624000 | 46.23 | 0.81 | 1.78 | 45.7 | 46.42 | 45.7 | 8790129 |
| 1731537600 | 45.42 | 0.04 | 0.09 | 45.6 | 45.78 | 45.34 | 7917799 |
| 1731451200 | 45.38 | 0.27 | 0.60 | 45.18 | 45.55 | 44.82 | 8129050 |
| 1731364800 | 45.11 | 0.87 | 1.97 | 44.6 | 45.38 | 44.55 | 5563629 |
| 1731105600 | 44.24 | -0.52 | -1.16 | 44.7 | 44.7 | 44.01 | 3475925 |
| 1731019200 | 44.76 | 1.19 | 2.73 | 43.71 | 45.68 | 43.62 | 6254013 |
| 1730932800 | 43.57 | 2.08 | 5.01 | 42.36 | 43.77 | 42.26 | 7441218 |
| 1730846400 | 41.49 | 0.17 | 0.41 | 41.27 | 41.57 | 40.94 | 4454847 |
| 1730760000 | 41.32 | 0.19 | 0.46 | 41 | 41.61 | 40.98 | 7370823 |
| 1730497200 | 41.13 | 0.46 | 1.13 | 40.85 | 41.32 | 40.8 | 6672706 |
| 1730410800 | 40.67 | -0.99 | -2.38 | 41.57 | 41.6 | 40.42 | 9433084 |
| 1730324400 | 41.66 | -0.23 | -0.55 | 41.75 | 42.1 | 41.58 | 4897740 |
| 1730238000 | 41.89 | -0.12 | -0.29 | 41.75 | 42.02 | 41.71 | 5122624 |
| 1730151600 | 42.01 | 0.6 | 1.45 | 41.41 | 42.04 | 41.32 | 8434924 |
| 1729892400 | 41.41 | -0.12 | -0.29 | 41.5 | 41.67 | 41.24 | 4170233 |
| 1729806000 | 41.53 | -0.03 | -0.07 | 41.5 | 41.63 | 41.07 | 4538620 |
| 1729719600 | 41.56 | -0.05 | -0.12 | 41.37 | 41.62 | 41.1 | 5196931 |
| 1729633200 | 41.61 | 0.04 | 0.10 | 41.32 | 41.62 | 41.2 | 1813277 |
| 1729546800 | 41.57 | -0.53 | -1.26 | 42.05 | 42.14 | 41.42 | 4393778 |
| 1729287600 | 42.1 | -0.08 | -0.19 | 42.19 | 42.35 | 42.05 | 2280410 |
| 1729201200 | 42.18 | 0.02 | 0.05 | 42.31 | 42.52 | 42.01 | 2027244 |
| 1729114800 | 42.16 | 0.36 | 0.86 | 41.98 | 42.22 | 41.92 | 1790194 |
| 1729028400 | 41.8 | -0.02 | -0.05 | 41.77 | 42.05 | 41.7 | 3156373 |
| 1728682800 | 41.82 | 0.44 | 1.06 | 41.37 | 42.03 | 41.37 | 4821350 |
| 1728596400 | 41.38 | 0.66 | 1.62 | 40.72 | 41.41 | 40.72 | 6181738 |
| 1728510000 | 40.72 | 0 | 0.00 | 40.72 | 40.72 | 40.72 | 0 |
| 1728423600 | 40.72 | -0.02 | -0.05 | 40.64 | 40.94 | 40.47 | 2736702 |
| 1728337200 | 40.74 | -0.29 | -0.71 | 41 | 41.11 | 40.52 | 3022468 |
| 1728078000 | 41.03 | 0.87 | 2.17 | 40.45 | 41.07 | 40.45 | 5399045 |
| 1727991600 | 40.16 | 0.1 | 0.25 | 39.95 | 40.21 | 39.57 | 4674258 |
| 1727905200 | 40.06 | 0.21 | 0.53 | 39.67 | 40.22 | 39.56 | 4654520 |
| 1727818800 | 39.85 | -0.12 | -0.30 | 39.87 | 39.94 | 39.46 | 6121154 |
| 1727730000 | 39.97 | 0.04 | 0.10 | 39.69 | 40.05 | 39.56 | 3076187 |
| 1727473200 | 39.93 | 0.01 | 0.03 | 39.96 | 40.27 | 39.9 | 4134385 |
| 1727386800 | 39.92 | 0.63 | 1.60 | 39.29 | 40.24 | 39.29 | 7385911 |
| 1727300400 | 39.29 | 0.05 | 0.13 | 39.08 | 39.57 | 39.08 | 3476329 |
| 1727214000 | 39.24 | 0.27 | 0.69 | 39.02 | 39.37 | 38.97 | 2680881 |
| 1727127600 | 38.97 | -0.02 | -0.05 | 39.07 | 39.26 | 38.89 | 7416414 |
| 1726868400 | 38.99 | -0.18 | -0.46 | 38.98 | 39.28 | 38.85 | 9941645 |
| 1726782000 | 39.17 | 0.68 | 1.77 | 38.75 | 39.17 | 38.51 | 5136301 |
| 1726695600 | 38.49 | 0.06 | 0.16 | 38.45 | 38.7 | 38.22 | 4525633 |
| 1726609200 | 38.43 | -0.01 | -0.03 | 38.54 | 38.73 | 38.29 | 5151581 |
| 1726522800 | 38.44 | 0.29 | 0.76 | 38.25 | 38.49 | 38.01 | 4638319 |
| 1726263600 | 38.15 | 0.22 | 0.58 | 38 | 38.26 | 37.92 | 3746966 |
| 1726177200 | 37.93 | 0.43 | 1.15 | 37.54 | 37.94 | 37.44 | 7142719 |
| 1726090800 | 37.5 | 0.4 | 1.08 | 37.2 | 37.56 | 36.86 | 6860357 |
| 1726004400 | 37.1 | 0 | 0.00 | 37.1 | 37.1 | 37.1 | 0 |
| 1725918000 | 37.1 | 0.37 | 1.01 | 36.98 | 37.25 | 36.93 | 6738490 |
| 1725658800 | 36.73 | -0.52 | -1.40 | 37.22 | 37.55 | 36.57 | 8066974 |
| 1725572400 | 37.25 | -0.07 | -0.19 | 37.4 | 37.57 | 37.02 | 4283766 |
| 1725486000 | 37.32 | 0.17 | 0.46 | 36.93 | 37.41 | 36.93 | 5616050 |
| 1725399600 | 37.15 | -0.06 | -0.16 | 37.03 | 37.39 | 36.97 | 13448843 |
| 1725054000 | 37.21 | 0.29 | 0.79 | 36.91 | 37.27 | 36.84 | 7161565 |
| 1724967600 | 36.92 | 0.11 | 0.30 | 36.93 | 37.2 | 36.79 | 8240649 |
| 1724881200 | 36.81 | -0.03 | -0.08 | 36.83 | 37.34 | 36.72 | 5581210 |
| 1724794800 | 36.84 | 0.19 | 0.52 | 36.64 | 37 | 36.52 | 13333982 |
| 1724708400 | 36.65 | -0.03 | -0.08 | 36.69 | 36.94 | 36.64 | 17791052 |
| 1724449200 | 36.68 | 1 | 2.80 | 35.75 | 36.8 | 35.5 | 17327157 |
| 1724362800 | 35.68 | 0.19 | 0.54 | 35.46 | 35.75 | 35.42 | 9841222 |
| 1724276400 | 35.49 | -0.05 | -0.14 | 35.1 | 35.51 | 34.96 | 3285967 |
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
