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 | -0.33 | -0.823970037453 | 40.05 | 40.55 | 38.8 | 109725 | 39.50379807 | CS |
| 4 | -2.47 | -5.85446788338 | 42.19 | 44.74 | 38.8 | 97923 | 40.95614282 | CS |
| 12 | -2.1 | -5.02152080344 | 41.82 | 46.25 | 38.68 | 83840 | 41.60699308 | CS |
| 26 | -2.94 | -6.89170182841 | 42.66 | 46.75 | 38.68 | 69099 | 41.87826048 | CS |
| 52 | 6.89 | 20.9869022236 | 32.83 | 46.75 | 31.4 | 75555 | 40.14017205 | CS |
| 156 | -7.5 | -15.8831003812 | 47.22 | 49.25 | 29.05 | 103635 | 37.23456365 | CS |
| 260 | 1.27 | 3.30299089727 | 38.45 | 173.75 | 29.05 | 81779 | 47.78879347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 39.51 | 0.44 | 1.13 | 39.1 | 39.57 | 38.8 | 226215 |
| 1732056000 | 39.07 | -0.36 | -0.91 | 39.3 | 39.49 | 38.85 | 61189 |
| 1731969600 | 39.43 | 0.12 | 0.31 | 39.34 | 40.04 | 39.31 | 47741 |
| 1731710400 | 39.31 | -0.76 | -1.90 | 40.07 | 40.14 | 39.25 | 121326 |
| 1731624000 | 40.07 | 0.02 | 0.05 | 40.05 | 40.55 | 40 | 92152 |
| 1731537600 | 40.05 | -0.52 | -1.28 | 40.71 | 40.71 | 39.85 | 132224 |
| 1731451200 | 40.57 | -0.42 | -1.02 | 41.13 | 41.13 | 39.85 | 176572 |
| 1731364800 | 40.99 | -0.11 | -0.27 | 41.06 | 41.74 | 40.98 | 145823 |
| 1731105600 | 41.1 | -2.32 | -5.34 | 41.1 | 43 | 40.31 | 240704 |
| 1731019200 | 43.42 | -0.36 | -0.82 | 43.49 | 44.74 | 43.22 | 78263 |
| 1730932800 | 43.78 | 1.27 | 2.99 | 41.8 | 43.89 | 41.8 | 97711 |
| 1730846400 | 42.51 | 0.48 | 1.14 | 42.34 | 42.97 | 42.13 | 42658 |
| 1730760000 | 42.03 | 0.2 | 0.48 | 41.83 | 42.23 | 41.7 | 43075 |
| 1730497200 | 41.83 | 0.63 | 1.53 | 41.09 | 42.26 | 41.07 | 82275 |
| 1730410800 | 41.2 | -0.69 | -1.65 | 41.75 | 41.75 | 40.4 | 99369 |
| 1730324400 | 41.89 | 0.1 | 0.24 | 42.01 | 42.33 | 41.36 | 57421 |
| 1730238000 | 41.79 | -0.16 | -0.38 | 41.61 | 42.16 | 41.44 | 63151 |
| 1730151600 | 41.95 | -0.07 | -0.17 | 41.75 | 42.55 | 41.54 | 54050 |
| 1729892400 | 42.02 | -0.09 | -0.21 | 42.17 | 42.43 | 41.9 | 39846 |
| 1729806000 | 42.11 | -0.04 | -0.09 | 42.19 | 42.37 | 41.67 | 56689 |
| 1729719600 | 42.15 | -1.93 | -4.38 | 44 | 44.08 | 42.15 | 68387 |
| 1729633200 | 44.08 | -0.49 | -1.10 | 44.58 | 44.58 | 44.08 | 45008 |
| 1729546800 | 44.57 | -0.11 | -0.25 | 44.92 | 44.92 | 44.01 | 40798 |
| 1729287600 | 44.68 | -0.53 | -1.17 | 45.17 | 45.35 | 44.61 | 47997 |
| 1729201200 | 45.21 | 0.61 | 1.37 | 44.74 | 46.25 | 44.74 | 88744 |
| 1729114800 | 44.6 | -0.37 | -0.82 | 44.39 | 45.07 | 44.39 | 47440 |
| 1729028400 | 44.97 | 1.05 | 2.39 | 43.9 | 44.98 | 43.36 | 92156 |
| 1728682800 | 43.92 | 1.39 | 3.27 | 42.37 | 44.15 | 42.37 | 53552 |
| 1728596400 | 42.53 | 0.55 | 1.31 | 41.73 | 42.61 | 41.73 | 33315 |
| 1728510000 | 41.98 | 0.49 | 1.18 | 41.87 | 42.39 | 41.43 | 156213 |
| 1728423600 | 41.49 | -0.06 | -0.14 | 41.7 | 41.82 | 41.2 | 42438 |
| 1728337200 | 41.55 | -1.59 | -3.69 | 43.21 | 43.21 | 41.46 | 61031 |
| 1728078000 | 43.14 | 0.43 | 1.01 | 42.96 | 43.41 | 42.92 | 42048 |
| 1727991600 | 42.71 | -0.45 | -1.04 | 43.15 | 43.23 | 42.68 | 19547 |
| 1727905200 | 43.16 | -0.16 | -0.37 | 43.32 | 43.5 | 43.15 | 42459 |
| 1727818800 | 43.32 | 0.13 | 0.30 | 43.11 | 43.51 | 42.5 | 39871 |
| 1727732400 | 43.19 | 0.78 | 1.84 | 42.42 | 43.2 | 42.42 | 36367 |
| 1727473200 | 42.41 | -0.32 | -0.75 | 42.79 | 43.32 | 42.32 | 58787 |
| 1727386800 | 42.73 | 0.09 | 0.21 | 42.74 | 43.04 | 42.72 | 37701 |
| 1727300400 | 42.64 | 0.16 | 0.38 | 42.5 | 42.85 | 42.29 | 100277 |
| 1727214000 | 42.48 | -0.55 | -1.28 | 43.12 | 43.33 | 42.35 | 62557 |
| 1727127600 | 43.03 | -0.48 | -1.10 | 43.92 | 43.92 | 43 | 350508 |
| 1726868400 | 43.51 | 1.15 | 2.71 | 42.63 | 43.65 | 42.31 | 99483 |
| 1726782000 | 42.36 | 1.3 | 3.17 | 42.2 | 42.49 | 41.84 | 175975 |
| 1726695600 | 41.06 | 0.51 | 1.26 | 40.87 | 41.41 | 40.33 | 103540 |
| 1726609200 | 40.55 | 0.29 | 0.72 | 40.38 | 40.8 | 39.94 | 77915 |
| 1726522800 | 40.26 | -0.3 | -0.74 | 40.78 | 40.96 | 40.1 | 46285 |
| 1726263600 | 40.56 | 0.19 | 0.47 | 40.49 | 41.06 | 40.45 | 74205 |
| 1726177200 | 40.37 | 0.36 | 0.90 | 40.06 | 40.4 | 39.93 | 50728 |
| 1726090800 | 40.01 | 0.74 | 1.88 | 39.54 | 40.14 | 39.15 | 148036 |
| 1726004400 | 39.27 | -0.23 | -0.58 | 39.64 | 39.65 | 38.81 | 130497 |
| 1725918000 | 39.5 | 0.08 | 0.20 | 39.59 | 39.61 | 38.68 | 110877 |
| 1725658800 | 39.42 | -0.7 | -1.74 | 39.87 | 40.38 | 39.21 | 88436 |
| 1725572400 | 40.12 | -0.47 | -1.16 | 40.54 | 40.82 | 39.89 | 64022 |
| 1725486000 | 40.59 | -0.22 | -0.54 | 40.71 | 41.08 | 40.47 | 26789 |
| 1725399600 | 40.81 | -1.01 | -2.42 | 41.88 | 41.88 | 40.66 | 54522 |
| 1725054000 | 41.82 | 0.15 | 0.36 | 41.51 | 41.89 | 41.32 | 41685 |
| 1724967600 | 41.67 | 0.17 | 0.41 | 41.82 | 42.14 | 41.51 | 44072 |
| 1724881200 | 41.5 | -0.11 | -0.26 | 41.61 | 41.61 | 41.24 | 25245 |
| 1724794800 | 41.61 | -0.09 | -0.22 | 41.8 | 41.92 | 41.13 | 43288 |
| 1724708400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 0 |
| 1724449200 | 41.7 | 0.42 | 1.02 | 41.69 | 41.93 | 41.45 | 32360 |
| 1724362800 | 41.28 | -0.22 | -0.53 | 41.47 | 41.78 | 41.1 | 29051 |
| 1724276400 | 41.5 | -0.49 | -1.17 | 42.25 | 42.25 | 41.5 | 18035 |
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
