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 | 1.05 | 2.49940490359 | 42.01 | 43.96 | 41.73 | 3551574 | 42.99587477 | DR |
| 4 | 3.44 | 8.68248359414 | 39.62 | 43.96 | 39.315 | 4508249 | 41.87584135 | DR |
| 12 | 7.52 | 21.159257175 | 35.54 | 43.96 | 34.103 | 2647182 | 39.87153814 | DR |
| 26 | 3.42 | 8.62764883956 | 39.64 | 43.96 | 34.103 | 1872188 | 39.23669136 | DR |
| 52 | 8.8 | 25.685931115 | 34.26 | 43.96 | 29.2 | 2188485 | 35.98482153 | DR |
| 156 | -4.03 | -8.55808027182 | 47.09 | 53.86 | 27.95 | 1977852 | 37.85789037 | DR |
| 260 | 2.2915 | 5.62076112685 | 40.7685 | 53.86 | 27.95 | 1784304 | 39.90706132 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 43.06 | -0.83 | -1.89 | 43.88 | 43.96 | 42.95 | 6543336 |
| 1741386000 | 43.89 | 0.84 | 1.95 | 43.3 | 43.92 | 43.15 | 5137881 |
| 1741300140 | 43.05 | 0.57 | 1.35 | 42.39 | 43.24 | 42.36 | 5057909 |
| 1741213440 | 42.475 | -0.04 | -0.08 | 42.54 | 42.83 | 42.42 | 1837391 |
| 1741126800 | 42.51 | 0.68 | 1.63 | 42.55 | 43.07 | 42.51 | 4064197 |
| 1741040760 | 41.83 | 0.09 | 0.22 | 42.01 | 42.3 | 41.73 | 1660494 |
| 1740781260 | 41.74 | 0.3 | 0.72 | 41.26 | 41.86 | 41.17 | 21803462 |
| 1740695340 | 41.44 | -0.6 | -1.43 | 41.51 | 41.68 | 41.34 | 11001856 |
| 1740608400 | 42.04 | 0.25 | 0.60 | 41.6 | 42.11 | 41.55 | 11459540 |
| 1740522480 | 41.79 | 0.28 | 0.67 | 41.86 | 41.97 | 41.71 | 10134069 |
| 1740435600 | 41.51 | 0.09 | 0.22 | 41.39 | 41.7 | 41.3 | 2958244 |
| 1740176400 | 41.42 | 0.27 | 0.66 | 41.25 | 41.57 | 40.9487 | 1901207 |
| 1740090480 | 41.15 | 0.47 | 1.16 | 40.56 | 41.28 | 40.42 | 591871 |
| 1740003960 | 40.68 | -0.17 | -0.42 | 40.59 | 40.77 | 40.54 | 1278175 |
| 1739917740 | 40.85 | -0.2 | -0.49 | 40.75 | 40.94 | 40.72 | 1336069 |
| 1739572020 | 41.05 | -0.24 | -0.58 | 40.98 | 41.2 | 40.83 | 1158538 |
| 1739485320 | 41.29 | 1.06 | 2.63 | 40.77 | 41.4 | 40.68 | 1236506 |
| 1739398920 | 40.23 | 0.8 | 2.03 | 39.71 | 40.4 | 39.56 | 1025735 |
| 1739312940 | 39.43 | -0.45 | -1.13 | 39.67 | 39.7216 | 39.315 | 1062312 |
| 1739226000 | 39.88 | 0.11 | 0.28 | 39.62 | 39.98 | 39.6 | 951276 |
| 1738967160 | 39.77 | 0.16 | 0.40 | 40.03 | 40.07 | 39.67 | 1443967 |
| 1738880400 | 39.61 | -0.92 | -2.27 | 39.76 | 39.87 | 39.56 | 1597055 |
| 1738794000 | 40.53 | 0.91 | 2.30 | 40.24 | 40.65 | 40.17 | 1844789 |
| 1738708080 | 39.62 | 0.3 | 0.76 | 39.3999 | 39.99 | 39.175 | 1327646 |
| 1738621740 | 39.32 | 0.07 | 0.18 | 38.93 | 39.35 | 38.7825 | 1232797 |
| 1738362000 | 39.25 | -0.59 | -1.48 | 39.21 | 39.53 | 39.06 | 1178171 |
| 1738276080 | 39.84 | 0.98 | 2.52 | 39.54 | 39.91 | 38.6766 | 1821077 |
| 1738189740 | 38.86 | -0.08 | -0.21 | 38.91 | 39.19 | 38.64 | 1989564 |
| 1738103280 | 38.94 | -0.16 | -0.41 | 39.09 | 39.1 | 38.675 | 1070791 |
| 1738016820 | 39.1 | 1.05 | 2.76 | 38.65 | 39.12 | 38.5 | 1683990 |
| 1737757440 | 38.05 | -0.02 | -0.05 | 37.95 | 38.16 | 37.94 | 1237285 |
| 1737671220 | 38.07 | 0.22 | 0.58 | 37.78 | 38.2 | 37.6 | 1847448 |
| 1737584640 | 37.85 | 0.39 | 1.04 | 37.84 | 37.98 | 37.61 | 2635069 |
| 1737498540 | 37.46 | 1.11 | 3.05 | 36.84 | 37.5 | 36.82 | 1864429 |
| 1737152880 | 36.35 | -0.32 | -0.87 | 36.33 | 36.45 | 36.05 | 4196988 |
| 1737066420 | 36.67 | 0.17 | 0.47 | 36.39 | 36.92 | 36.31 | 4081752 |
| 1736979720 | 36.5 | 0.36 | 1.00 | 36.29 | 36.56 | 36.13 | 1051830 |
| 1736893380 | 36.14 | -0.05 | -0.14 | 36.15 | 36.37 | 35.85 | 1391228 |
| 1736806800 | 36.19 | -0.27 | -0.74 | 36.12 | 36.24 | 35.89 | 1720528 |
| 1736547720 | 36.46 | -0.24 | -0.65 | 36.75 | 36.79 | 36.35 | 1420947 |
| 1736375340 | 36.7 | 0.25 | 0.69 | 36.55 | 36.75 | 36.4 | 3594585 |
| 1736288940 | 36.45 | 0.93 | 2.62 | 36.03 | 36.52 | 35.76 | 1330245 |
| 1736202360 | 35.52 | 0.34 | 0.97 | 35.32 | 35.67 | 35.23 | 2647615 |
| 1735942980 | 35.18 | 0.24 | 0.69 | 34.97 | 35.3 | 34.87 | 1384172 |
| 1735856700 | 34.94 | 0.06 | 0.17 | 34.94 | 35.2 | 34.88 | 711008 |
| 1735683960 | 34.88 | -0.28 | -0.80 | 35.01 | 35.53 | 34.88 | 832199 |
| 1735597740 | 35.16 | 0.09 | 0.26 | 35.08 | 35.33 | 34.93 | 1089291 |
| 1735338000 | 35.07 | 0.07 | 0.20 | 34.86 | 35.19 | 34.86 | 862864 |
| 1735252020 | 35 | 0.04 | 0.11 | 34.73 | 35.12 | 34.71 | 969981 |
| 1735078200 | 34.96 | 0.07 | 0.20 | 34.17 | 35.25 | 34.17 | 540735 |
| 1734992400 | 34.89 | 0.39 | 1.13 | 34.83 | 34.95 | 34.65 | 1686310 |
| 1734733200 | 34.5 | 0.26 | 0.76 | 34.32 | 34.67 | 34.29 | 1251350 |
| 1734646800 | 34.24 | -0.67 | -1.92 | 34.44 | 34.65 | 34.103 | 1379562 |
| 1734560940 | 34.91 | -0.93 | -2.59 | 35.67 | 35.88 | 34.91 | 1164482 |
| 1734474360 | 35.84 | 0.3 | 0.84 | 35.69 | 36.14 | 35.68 | 2032658 |
| 1734388140 | 35.54 | 0.15 | 0.42 | 35.54 | 35.8855 | 35.53 | 1823857 |
| 1734128940 | 35.39 | -0.18 | -0.51 | 35.43 | 35.45 | 35.17 | 1014225 |
| 1734042480 | 35.57 | -0.43 | -1.19 | 35.75 | 36 | 35.5 | 1125774 |
| 1733955900 | 36 | 0.36 | 1.01 | 36.17 | 36.19 | 35.91 | 1505335 |
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
