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 | -0.06 | -0.15132408575 | 39.65 | 40.11 | 38.64 | 36593 | 39.43831645 | CS |
| 4 | 1.57 | 4.12940557601 | 38.02 | 40.25 | 37.57 | 47866 | 39.12351314 | CS |
| 12 | -7.4 | -15.7480314961 | 46.99 | 46.99 | 37.57 | 69011 | 42.29334659 | CS |
| 26 | -6.6 | -14.2888071011 | 46.19 | 50.98 | 37.57 | 60923 | 45.11928809 | CS |
| 52 | -0.83 | -2.05343889164 | 40.42 | 50.98 | 37.57 | 49474 | 44.74603127 | CS |
| 156 | 1.08 | 2.80446637237 | 38.51 | 50.98 | 36.95 | 48769 | 42.78450126 | CS |
| 260 | -3.11 | -7.28337236534 | 42.7 | 52.6 | 34.83 | 55065 | 42.29967335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743716400 | 39.59 | -0.1 | -0.25 | 39.16 | 39.79 | 38.93 | 32086 |
| 1743630000 | 39.69 | -0.03 | -0.08 | 39.12 | 40.11 | 39.12 | 34332 |
| 1743543600 | 39.72 | 0.52 | 1.33 | 38.97 | 39.87 | 38.97 | 41926 |
| 1743457200 | 39.2 | 0.21 | 0.54 | 38.64 | 39.47 | 38.64 | 38744 |
| 1743198000 | 38.99 | -0.54 | -1.37 | 39.65 | 39.65 | 38.99 | 35877 |
| 1743111600 | 39.53 | -0.01 | -0.03 | 39.47 | 39.87 | 39.38 | 28236 |
| 1743025200 | 39.54 | 0.21 | 0.53 | 39.59 | 40.02 | 39.5 | 31628 |
| 1742938800 | 39.33 | -0.3 | -0.76 | 39.94 | 39.94 | 39.26 | 23468 |
| 1742852400 | 39.63 | 0.62 | 1.59 | 39.15 | 40.25 | 39.15 | 175336 |
| 1742593200 | 39.01 | 0.01 | 0.03 | 38.75 | 39.06 | 38.35 | 76035 |
| 1742506800 | 39 | -0.48 | -1.22 | 39.2 | 39.26 | 39 | 23572 |
| 1742420400 | 39.48 | 0.46 | 1.18 | 39.01 | 39.6 | 39 | 24341 |
| 1742334000 | 39.02 | -0.08 | -0.20 | 38.99 | 39.1 | 38.66 | 36569 |
| 1742247600 | 39.1 | -0.05 | -0.13 | 39.1 | 39.5 | 38.88 | 92793 |
| 1741988400 | 39.15 | 0.35 | 0.90 | 38.64 | 39.35 | 38.64 | 46611 |
| 1741902000 | 38.8 | 0.65 | 1.70 | 38.15 | 38.86 | 38.15 | 61255 |
| 1741815600 | 38.15 | 0.34 | 0.90 | 37.61 | 38.64 | 37.61 | 39748 |
| 1741729200 | 37.81 | -0.41 | -1.07 | 38.22 | 38.22 | 37.57 | 58003 |
| 1741642800 | 38.22 | -0.53 | -1.37 | 38.52 | 38.6 | 38.03 | 23393 |
| 1741387200 | 38.75 | 0.4 | 1.04 | 38.02 | 38.98 | 38.02 | 33375 |
| 1741300800 | 38.35 | -0.19 | -0.49 | 38.26 | 38.59 | 37.93 | 82288 |
| 1741214400 | 38.54 | -0.16 | -0.41 | 38.57 | 39.11 | 38.37 | 54087 |
| 1741128000 | 38.7 | -1.25 | -3.13 | 39.96 | 39.96 | 38.23 | 104382 |
| 1741041600 | 39.95 | -0.69 | -1.70 | 40.65 | 40.93 | 39.83 | 94922 |
| 1740782400 | 40.64 | -2.49 | -5.77 | 42.03 | 42.35 | 40.28 | 140483 |
| 1740696000 | 43.13 | -0.82 | -1.87 | 43.67 | 43.85 | 42.64 | 109055 |
| 1740609600 | 43.95 | -0.05 | -0.11 | 44 | 44.14 | 43.2 | 37443 |
| 1740523200 | 44 | 0.69 | 1.59 | 43.36 | 44.09 | 43.03 | 85564 |
| 1740436800 | 43.31 | 0.12 | 0.28 | 43.19 | 43.7 | 43.07 | 55781 |
| 1740177600 | 43.19 | -0.28 | -0.64 | 43.82 | 43.84 | 43.09 | 100217 |
| 1740091200 | 43.47 | 0.6 | 1.40 | 42.36 | 43.59 | 42.36 | 29245 |
| 1740004800 | 42.87 | 0.11 | 0.26 | 42.28 | 42.95 | 42.11 | 49652 |
| 1739918400 | 42.76 | 0.19 | 0.45 | 42.73 | 43.01 | 42.62 | 29818 |
| 1739572800 | 42.57 | -0.15 | -0.35 | 42.89 | 42.89 | 42.4 | 28155 |
| 1739486400 | 42.72 | 0.18 | 0.42 | 42.78 | 43.01 | 42.5 | 42430 |
| 1739400000 | 42.54 | -0.14 | -0.33 | 42.37 | 42.55 | 41.96 | 78108 |
| 1739313600 | 42.68 | 0.14 | 0.33 | 42.51 | 42.72 | 42.32 | 32307 |
| 1739227200 | 42.54 | 0.14 | 0.33 | 42.26 | 42.82 | 42.26 | 53015 |
| 1738968000 | 42.4 | 0.15 | 0.36 | 42.15 | 42.41 | 41.74 | 80892 |
| 1738881600 | 42.25 | -0.59 | -1.38 | 43.95 | 43.95 | 42.04 | 42392 |
| 1738795200 | 42.84 | 0.84 | 2.00 | 42.18 | 42.96 | 42.13 | 75309 |
| 1738708800 | 42 | -0.39 | -0.92 | 41.55 | 42.5 | 41.5 | 50531 |
| 1738622400 | 42.39 | -0.85 | -1.97 | 42.43 | 42.5 | 39.96 | 133054 |
| 1738363200 | 43.24 | -0.76 | -1.73 | 43.94 | 43.94 | 43.14 | 85179 |
| 1738276800 | 44 | -0.26 | -0.59 | 44.49 | 44.49 | 43.93 | 56616 |
| 1738190400 | 44.26 | -0.19 | -0.43 | 44.45 | 44.46 | 43.97 | 54474 |
| 1738104000 | 44.45 | -0.19 | -0.43 | 44.51 | 44.81 | 44.38 | 54966 |
| 1738017600 | 44.64 | -0.28 | -0.62 | 44.76 | 44.9 | 44.42 | 41583 |
| 1737758400 | 44.92 | -0.43 | -0.95 | 45 | 45.05 | 44.83 | 16920 |
| 1737672000 | 45.35 | 0.09 | 0.20 | 45.61 | 45.82 | 45.11 | 45968 |
| 1737585600 | 45.26 | 0.5 | 1.12 | 44.28 | 45.38 | 44.28 | 48763 |
| 1737499200 | 44.76 | 0.44 | 0.99 | 44.12 | 44.88 | 44.07 | 35546 |
| 1737412800 | 44.32 | -0.13 | -0.29 | 44.59 | 44.8 | 44.3 | 26926 |
| 1737153600 | 44.45 | -0.02 | -0.04 | 44.33 | 44.56 | 44.24 | 32712 |
| 1737067200 | 44.47 | -0.63 | -1.40 | 45.15 | 45.15 | 44.38 | 66717 |
| 1736980800 | 45.1 | 0.27 | 0.60 | 44.51 | 45.1 | 44.51 | 26559 |
| 1736894400 | 44.83 | -0.12 | -0.27 | 45.02 | 45.21 | 44.52 | 476186 |
| 1736808000 | 44.95 | -0.2 | -0.44 | 45.25 | 45.69 | 44.74 | 105786 |
| 1736548800 | 45.15 | -0.29 | -0.64 | 46.99 | 46.99 | 45.04 | 350291 |
| 1736462400 | 45.44 | -0.28 | -0.61 | 46.225 | 46.225 | 45.29 | 39553 |
| 1736376000 | 45.72 | 0.38 | 0.84 | 45.68 | 45.82 | 45.07 | 35594 |
| 1736289600 | 45.34 | -0.09 | -0.20 | 45.02 | 45.62 | 45.02 | 21730 |
| 1736203200 | 45.43 | -0.81 | -1.75 | 46.25 | 46.48 | 45.22 | 58098 |
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
