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 | -1.52 | -3.75123395854 | 40.52 | 41.16 | 38.36 | 50668 | 40.16957879 | CS |
| 4 | -4 | -9.3023255814 | 43 | 43.3 | 38.36 | 51042 | 41.22760345 | CS |
| 12 | 6.18 | 18.8299817185 | 32.82 | 45.65 | 31.72 | 61636 | 40.26694887 | CS |
| 26 | 1.96 | 5.29157667387 | 37.04 | 45.65 | 30.99 | 51949 | 37.40017529 | CS |
| 52 | 8.2 | 26.6233766234 | 30.8 | 45.65 | 30.39 | 51088 | 36.48039519 | CS |
| 156 | 22.75 | 140 | 16.25 | 45.65 | 14.04 | 101472 | 22.66760792 | CS |
| 260 | 22.75 | 140 | 16.25 | 45.65 | 14.04 | 101472 | 22.66760792 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 39.78 | -0.47 | -1.17 | 39.9 | 40.14 | 39.78 | 49854 |
| 1736462400 | 40.25 | 0 | 0.00 | 40.25 | 41.16 | 40.25 | 13637 |
| 1736376000 | 40.25 | -0.15 | -0.37 | 40.13 | 40.4 | 40.13 | 18197 |
| 1736289600 | 40.4 | 0.24 | 0.60 | 40 | 40.61 | 39.88 | 77109 |
| 1736203200 | 40.16 | -0.74 | -1.81 | 40.52 | 40.7 | 39 | 94544 |
| 1735944000 | 40.9 | -0.23 | -0.56 | 40.49 | 40.9 | 39.9 | 30491 |
| 1735857600 | 41.13 | -0.01 | -0.02 | 41.11 | 41.86 | 41.11 | 36904 |
| 1735684800 | 41.14 | 0.06 | 0.15 | 40.85 | 42.15 | 40.85 | 27217 |
| 1735598400 | 41.08 | -0.08 | -0.19 | 40.88 | 41.5 | 39.8 | 38707 |
| 1735339200 | 41.16 | -0.96 | -2.28 | 42.44 | 42.44 | 40.8 | 20557 |
| 1735069200 | 42.12 | 0.73 | 1.76 | 41.87 | 42.12 | 41.3 | 5652 |
| 1734993600 | 41.39 | 0.18 | 0.44 | 41.21 | 42 | 40.93 | 68558 |
| 1734734400 | 41.21 | -0.49 | -1.18 | 41 | 41.65 | 40.9 | 74138 |
| 1734648000 | 41.7 | -0.5 | -1.18 | 41.99 | 42.16 | 40.99 | 144013 |
| 1734561600 | 42.2 | -1.04 | -2.41 | 43.3 | 43.3 | 42.12 | 34129 |
| 1734475200 | 43.24 | 1.09 | 2.59 | 42.15 | 43.24 | 41.5 | 47172 |
| 1734388800 | 42.15 | -2.04 | -4.62 | 43 | 43.17 | 42.14 | 86839 |
| 1734129600 | 44.19 | 0.29 | 0.66 | 43.38 | 44.19 | 43.38 | 17033 |
| 1734043200 | 43.9 | -0.2 | -0.45 | 44.06 | 44.3 | 43.39 | 36771 |
| 1733956800 | 44.1 | -0.38 | -0.85 | 44.6 | 44.6 | 44.01 | 24626 |
| 1733870400 | 44.48 | 0.35 | 0.79 | 44.8 | 44.8 | 43.89 | 32796 |
| 1733784000 | 44.13 | 1.33 | 3.11 | 42.99 | 44.61 | 42.15 | 44177 |
| 1733524800 | 42.8 | -0.2 | -0.47 | 42.47 | 43.26 | 42.47 | 70502 |
| 1733438400 | 43 | -1.04 | -2.36 | 43.8 | 43.8 | 42.38 | 80944 |
| 1733352000 | 44.04 | -1.37 | -3.02 | 45.41 | 45.65 | 43.77 | 101912 |
| 1733265600 | 45.41 | 2.78 | 6.52 | 42.63 | 45.41 | 42.63 | 77684 |
| 1733179200 | 42.63 | 0.13 | 0.31 | 42.37 | 43.16 | 42.26 | 31877 |
| 1732920000 | 42.5 | 0.77 | 1.85 | 41.95 | 42.65 | 41.8 | 29539 |
| 1732833600 | 41.73 | -0.59 | -1.39 | 42.31 | 42.31 | 41.59 | 15308 |
| 1732747200 | 42.32 | -0.24 | -0.56 | 42.59 | 42.66 | 41.38 | 33795 |
| 1732660800 | 42.56 | -0.67 | -1.55 | 43.3 | 43.3 | 42.4 | 60839 |
| 1732574400 | 43.23 | 0.74 | 1.74 | 42.49 | 43.3 | 42.49 | 116600 |
| 1732315200 | 42.49 | 1.39 | 3.38 | 41.5 | 42.7 | 40.51 | 96072 |
| 1732228800 | 41.1 | -0.9 | -2.14 | 42.5 | 42.5 | 40.8 | 48745 |
| 1732142400 | 42 | 0 | 0.00 | 42 | 42.2 | 41.7 | 101435 |
| 1732056000 | 42 | 0.35 | 0.84 | 40.56 | 42.26 | 40.56 | 65572 |
| 1731969600 | 41.65 | -0.45 | -1.07 | 42.3 | 44 | 41.35 | 101331 |
| 1731710400 | 42.1 | -0.7 | -1.64 | 41.61 | 42.37 | 41 | 63223 |
| 1731624000 | 42.8 | 0.97 | 2.32 | 41.81 | 42.8 | 41.15 | 100128 |
| 1731537600 | 41.83 | 0.13 | 0.31 | 41.76 | 42 | 40.31 | 46184 |
| 1731451200 | 41.7 | 1.8 | 4.51 | 39.89 | 41.74 | 39.89 | 76191 |
| 1731364800 | 39.9 | 0.65 | 1.66 | 38.8 | 39.9 | 38.79 | 42903 |
| 1731105600 | 39.25 | 0.75 | 1.95 | 38.95 | 39.37 | 38 | 23862 |
| 1731019200 | 38.5 | -0.04 | -0.10 | 39 | 39 | 37.41 | 36737 |
| 1730932800 | 38.54 | -0.56 | -1.43 | 39.28 | 39.38 | 37.73 | 66074 |
| 1730846400 | 39.1 | 1.1 | 2.89 | 36.64 | 39.3 | 36.15 | 169065 |
| 1730760000 | 38 | 3.83 | 11.21 | 33.36 | 38.81 | 33.36 | 400157 |
| 1730497200 | 34.17 | 1.75 | 5.40 | 32.619999 | 34.17 | 32.479999 | 70524 |
| 1730410800 | 32.42 | 0 | 0.00 | 32.59 | 32.619999 | 32.02 | 17235 |
| 1730324400 | 32.42 | 0 | 0.00 | 31.89 | 32.7 | 31.89 | 21319 |
| 1730238000 | 32.42 | 0.16 | 0.50 | 32 | 32.59 | 31.8 | 157796 |
| 1730151600 | 32.259999 | -0.83 | -2.51 | 32.92 | 32.92 | 31.72 | 54840 |
| 1729892400 | 33.09 | 0.69 | 2.13 | 32.259999 | 33.1 | 32.15 | 27346 |
| 1729806000 | 32.4 | 0 | 0.00 | 32.68 | 32.7 | 32.21 | 17237 |
| 1729719600 | 32.4 | -0.6 | -1.82 | 32.53 | 32.799999 | 32.009999 | 35422 |
| 1729633200 | 33 | -0.04 | -0.12 | 32.799999 | 33.049999 | 32.64 | 12927 |
| 1729546800 | 33.04 | -0.01 | -0.03 | 32.82 | 33.1 | 32.6 | 18824 |
| 1729287600 | 33.049999 | -0.04 | -0.12 | 32.99 | 33.049999 | 32.6 | 16380 |
| 1729201200 | 33.09 | -0.13 | -0.39 | 33.479999 | 33.479999 | 32.6 | 12212 |
| 1729114800 | 33.22 | 0.53 | 1.62 | 32.78 | 33.22 | 32.5 | 20073 |
| 1729028400 | 32.689999 | 0.53 | 1.65 | 32.5 | 32.74 | 31.95 | 25448 |
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
