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 | 0.21 | 0.516351118761 | 40.67 | 43.15 | 37.86 | 16708 | 40.7631057 | DR |
| 4 | -2.17 | -5.0406504065 | 43.05 | 44.84 | 37.86 | 13963 | 41.76856908 | DR |
| 12 | 1.63 | 4.15286624204 | 39.25 | 44.84 | 36.34 | 22134 | 39.89035705 | DR |
| 26 | 4.61 | 12.7102288393 | 36.27 | 44.84 | 34.28 | 20794 | 38.73714732 | DR |
| 52 | 2.91 | 7.66394521991 | 37.97 | 44.84 | 34.28 | 20376 | 37.9655994 | DR |
| 156 | 9.58 | 30.607028754 | 31.3 | 44.84 | 21.94 | 21919 | 31.8786837 | DR |
| 260 | 24.36 | 147.457627119 | 16.52 | 44.84 | 14.71 | 20249 | 29.4784571 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 40.88 | 0.15 | 0.37 | 41 | 41 | 40.64 | 19434 |
| 1735856700 | 40.73 | 0.06 | 0.15 | 38.8392 | 40.73 | 37.86 | 7472 |
| 1735683960 | 40.67 | -0.29 | -0.71 | 40.915 | 40.915 | 40.51 | 15646 |
| 1735597740 | 40.96 | 0.22 | 0.54 | 40.86 | 40.97 | 40.74 | 12337 |
| 1735338000 | 40.74 | 0.19 | 0.47 | 40.67 | 43.15 | 40.65 | 31377 |
| 1735252020 | 40.55 | -1.84 | -4.34 | 42.9 | 42.9 | 40.54 | 15814 |
| 1735078200 | 42.39 | 1.42 | 3.47 | 41.54 | 42.39 | 40.9 | 12885 |
| 1734992400 | 40.97 | -0.03 | -0.07 | 40.765 | 41.03 | 40.74 | 16412 |
| 1734733200 | 41 | -0.45 | -1.09 | 40.545 | 41.32 | 40.545 | 14787 |
| 1734646800 | 41.45 | 0.15 | 0.36 | 41.55 | 41.655 | 41.45 | 13970 |
| 1734560940 | 41.3 | -0.84 | -1.99 | 42.275 | 42.8 | 41.27 | 12560 |
| 1734474360 | 42.14 | -0.21 | -0.50 | 41.63 | 42.14 | 41.25 | 8205 |
| 1734388140 | 42.35 | -0.75 | -1.73 | 42.26 | 42.37 | 42.26 | 11373 |
| 1734128940 | 43.095 | 0.36 | 0.84 | 42.31 | 43.91 | 42.31 | 13681 |
| 1734042480 | 42.735 | -0.24 | -0.55 | 42.77 | 42.85 | 42.66 | 7642 |
| 1733955900 | 42.97 | -0.25 | -0.58 | 43.59 | 43.59 | 42.87 | 14366 |
| 1733869200 | 43.22 | -0.11 | -0.25 | 43.94 | 44.66 | 43.22 | 15784 |
| 1733782800 | 43.33 | 0.29 | 0.67 | 44.84 | 44.84 | 43.29 | 12272 |
| 1733523600 | 43.04 | 0.23 | 0.54 | 43.05 | 43.05 | 42.95 | 14742 |
| 1733437500 | 42.808 | 0.27 | 0.63 | 42.02 | 42.84 | 41.34 | 8823 |
| 1733350980 | 42.54 | -0.71 | -1.64 | 43.24 | 43.89 | 42.54 | 8838 |
| 1733264700 | 43.25 | 0.61 | 1.43 | 42.54 | 43.42 | 42.475 | 20559 |
| 1733178180 | 42.64 | 0.72 | 1.72 | 43.83 | 43.98 | 42.37 | 18272 |
| 1732918200 | 41.92 | 0.8 | 1.95 | 43.54 | 43.54 | 41.76 | 8054 |
| 1732746540 | 41.12 | 0.8 | 1.98 | 40.25 | 41.12 | 40.25 | 32415 |
| 1732660140 | 40.32 | -1.31 | -3.15 | 40.425 | 40.52 | 40.2775 | 18494 |
| 1732573560 | 41.63 | 0.79 | 1.93 | 41.68 | 41.68 | 40.8 | 15337 |
| 1732314000 | 40.84 | 0.79 | 1.97 | 40.785 | 40.96 | 40.772 | 15555 |
| 1732227900 | 40.05 | -0.1 | -0.25 | 40.07 | 40.09 | 39.25 | 23415 |
| 1732141740 | 40.15 | 0.01 | 0.02 | 39.37 | 40.15 | 38.59 | 42594 |
| 1732054800 | 40.14 | 0.29 | 0.73 | 40.228 | 40.27 | 39.99 | 25811 |
| 1731968640 | 39.85 | -0.49 | -1.21 | 39.7 | 40.5 | 39.7 | 87418 |
| 1731709260 | 40.34 | 0.81 | 2.05 | 39.37 | 40.34 | 39.01 | 49211 |
| 1731622800 | 39.53 | 0.11 | 0.28 | 39.99 | 40.075 | 39.53 | 26499 |
| 1731536760 | 39.42 | -0.69 | -1.72 | 37.86 | 39.52 | 37.86 | 19786 |
| 1731450480 | 40.11 | -0.13 | -0.32 | 40.24 | 40.34 | 39.935 | 37914 |
| 1731363600 | 40.24 | -1.04 | -2.52 | 40.11 | 40.24 | 40.1 | 28395 |
| 1731104400 | 41.28 | 0.98 | 2.43 | 40.968 | 41.35 | 40.968 | 15041 |
| 1731018540 | 40.3 | 2.34 | 6.16 | 39.975 | 40.99 | 39.975 | 45965 |
| 1730931600 | 37.96 | -0.45 | -1.17 | 38.41 | 38.41 | 37.93 | 9078 |
| 1730845680 | 38.41 | 0.26 | 0.68 | 38.97 | 38.97 | 38.07 | 63488 |
| 1730759160 | 38.15 | 0.17 | 0.45 | 38.3 | 38.35 | 38.05 | 28073 |
| 1730496420 | 37.98 | -0.49 | -1.27 | 36.34 | 38.18 | 36.34 | 20411 |
| 1730409780 | 38.47 | 0.09 | 0.23 | 38.305 | 38.51 | 38.26 | 20930 |
| 1730323500 | 38.38 | 0.02 | 0.05 | 38.99 | 38.99 | 38.38 | 15076 |
| 1730237280 | 38.3604 | 0.51 | 1.35 | 38.145 | 38.37 | 38.07 | 28786 |
| 1730150880 | 37.85 | 0.66 | 1.77 | 37.21 | 37.86 | 36.55 | 18569 |
| 1729891500 | 37.19 | -0.16 | -0.43 | 37.975 | 38 | 37.14 | 21469 |
| 1729805160 | 37.35 | 0.33 | 0.89 | 38.121 | 38.85 | 37.23 | 13357 |
| 1729718940 | 37.02 | -0.67 | -1.78 | 36.88 | 37.02 | 36.82 | 47019 |
| 1729632300 | 37.69 | 0.47 | 1.26 | 36.5 | 37.78 | 36.5 | 12739 |
| 1729545600 | 37.22 | -1.05 | -2.74 | 38.54 | 38.69 | 37.21 | 18891 |
| 1729286400 | 38.27 | 0.55 | 1.46 | 38.105 | 38.27 | 38.105 | 15765 |
| 1729200000 | 37.72 | -0.73 | -1.91 | 38.03 | 38.03 | 37.52 | 27520 |
| 1729113960 | 38.454 | -0.41 | -1.04 | 39.04 | 39.04 | 38.43 | 19502 |
| 1729027680 | 38.86 | -0.32 | -0.82 | 38.645 | 39.03 | 38.645 | 38475 |
| 1728941220 | 39.18 | 0.19 | 0.49 | 39.54 | 39.54 | 38.91 | 28920 |
| 1728681900 | 38.99 | -0.28 | -0.71 | 39.25 | 39.53 | 38.98 | 13872 |
| 1728595560 | 39.27 | 0.15 | 0.38 | 39.15 | 39.27 | 39.014 | 14066 |
| 1728508800 | 39.12 | -0.04 | -0.10 | 39.12 | 39.145 | 39.1045 | 4483 |
| 1728422580 | 39.16 | -0.18 | -0.46 | 39.07 | 39.417 | 39.07 | 9230 |
| 1728336000 | 39.34 | -0.49 | -1.23 | 39.41 | 39.52 | 39.28 | 26166 |
| 1728077220 | 39.83 | 0.52 | 1.34 | 39.42 | 39.83 | 38.55 | 20461 |
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
