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 | 0.6168 | 1.53478650343 | 40.188 | 41.8 | 39.97 | 5718 | 41.29878318 | DR |
| 4 | 2.0448 | 5.27554179567 | 38.76 | 41.8 | 37.85 | 16009 | 39.6637547 | DR |
| 12 | -0.1952 | -0.476097560976 | 41 | 42 | 37.73 | 9322 | 39.59829379 | DR |
| 26 | 2.5048 | 6.53994778068 | 38.3 | 42.7 | 36.55 | 5661 | 39.79467258 | DR |
| 52 | 4.6648 | 12.907581627 | 36.14 | 42.7 | 32.935 | 6270 | 37.46225318 | DR |
| 156 | 8.5548 | 26.5265116279 | 32.25 | 42.7 | 20.93 | 4352 | 33.26663646 | DR |
| 260 | 14.6048 | 55.7435114504 | 26.2 | 42.7 | 13 | 4193 | 28.74846595 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 40.8048 | -0.95 | -2.26 | 41.168 | 41.621 | 40.8048 | 2718 |
| 1738276080 | 41.75 | 1.07 | 2.63 | 40.91 | 41.75 | 40.91 | 2365 |
| 1738189740 | 40.68 | -0.49 | -1.19 | 40.8 | 41.7 | 40.68 | 2848 |
| 1738103280 | 41.17 | -0.58 | -1.39 | 40.79 | 41.68 | 40.66 | 8993 |
| 1738016820 | 41.75 | 1.28 | 3.16 | 40.55 | 41.8 | 40.55 | 10762 |
| 1737757440 | 40.47 | -0.4 | -0.98 | 40.188 | 40.98 | 39.97 | 3623 |
| 1737671220 | 40.87 | 0.06 | 0.14 | 40.25 | 40.87 | 39.84 | 10884 |
| 1737584640 | 40.812 | 0.38 | 0.93 | 40.03 | 40.94 | 40.03 | 27187 |
| 1737498540 | 40.4345 | 0.34 | 0.85 | 39.8 | 40.52 | 39.792 | 11885 |
| 1737152880 | 40.0942 | 0.04 | 0.11 | 40 | 40.23 | 39.26 | 11167 |
| 1737066420 | 40.05 | 0.22 | 0.55 | 39.3 | 40.05 | 39.01 | 10637 |
| 1736979720 | 39.83 | 0.83 | 2.13 | 39.83 | 39.89 | 38.84 | 44745 |
| 1736893380 | 39 | 1.15 | 3.04 | 38.8 | 39.32 | 38.26 | 59218 |
| 1736806800 | 37.85 | -0.67 | -1.74 | 37.938 | 38.72 | 37.85 | 17547 |
| 1736547720 | 38.52 | -0.99 | -2.51 | 38.53 | 38.96 | 38.33 | 25855 |
| 1736375340 | 39.51 | 0.13 | 0.34 | 39.23 | 39.82 | 39.23 | 5314 |
| 1736288940 | 39.375 | 0.5 | 1.29 | 39.343 | 39.73 | 38.96 | 13926 |
| 1736202360 | 38.873 | -0.81 | -2.04 | 39.15 | 40 | 38.67 | 14156 |
| 1735942980 | 39.682 | 0.98 | 2.54 | 38.76 | 39.75 | 38.76 | 7053 |
| 1735856700 | 38.7 | -0.46 | -1.17 | 38.285 | 38.7 | 38.05 | 11612 |
| 1735683960 | 39.16 | -0.02 | -0.05 | 38.01 | 39.2 | 38.01 | 3882 |
| 1735597740 | 39.18 | 0.51 | 1.31 | 38.555 | 39.18 | 38.02 | 12420 |
| 1735338000 | 38.675 | -0.97 | -2.43 | 38.745 | 39.22 | 38.28 | 8724 |
| 1735252020 | 39.64 | 0.04 | 0.10 | 38.34 | 39.64 | 38.34 | 4756 |
| 1735078200 | 39.6 | 0.59 | 1.51 | 37.84 | 39.6 | 37.84 | 11415 |
| 1734992400 | 39.01 | 0.37 | 0.96 | 38.72 | 39.59 | 38.28 | 21965 |
| 1734733200 | 38.64 | 0.68 | 1.79 | 38.64 | 38.9 | 38.38 | 7867 |
| 1734646800 | 37.96 | -0.28 | -0.73 | 38.83 | 38.92 | 37.83 | 10609 |
| 1734560940 | 38.24 | -0.23 | -0.60 | 38.75 | 39.18 | 37.73 | 4985 |
| 1734474360 | 38.4702 | -0.27 | -0.71 | 38.76 | 39.37 | 38.35 | 10775 |
| 1734388140 | 38.745 | -0.55 | -1.41 | 38.715 | 38.8817 | 38.24 | 4051 |
| 1734128940 | 39.2988 | 0.79 | 2.05 | 38.36 | 39.36 | 38.24 | 5378 |
| 1734042480 | 38.51 | -0.62 | -1.57 | 38.5965 | 38.755 | 38.38 | 7271 |
| 1733955900 | 39.126 | 0.61 | 1.59 | 38.64 | 39.18 | 38.64 | 2547 |
| 1733869200 | 38.515 | -0.77 | -1.96 | 38.78 | 38.78 | 38.3 | 7863 |
| 1733782800 | 39.285 | -0.19 | -0.47 | 39.5 | 39.69 | 38.71 | 6898 |
| 1733523600 | 39.47 | -0.4 | -1.00 | 38.8 | 39.86 | 38.8 | 2260 |
| 1733437500 | 39.87 | 1.14 | 2.93 | 39.13 | 39.87 | 38.8 | 3789 |
| 1733350980 | 38.7345 | -0.16 | -0.40 | 38.14 | 38.7345 | 38.14 | 1251 |
| 1733264700 | 38.89 | -2.57 | -6.20 | 39.2 | 39.54 | 38.89 | 5584 |
| 1733178180 | 41.46 | -0.13 | -0.31 | 40.925 | 41.46 | 40.36 | 4905 |
| 1732918200 | 41.59 | 1.33 | 3.30 | 40.83 | 41.59 | 40.43 | 1280 |
| 1732746540 | 40.26 | -0.44 | -1.08 | 40.19 | 40.85 | 40.19 | 6797 |
| 1732660140 | 40.7 | -0.37 | -0.89 | 40.635 | 41.06 | 40.23 | 3742 |
| 1732573560 | 41.065 | -0.42 | -1.02 | 41.065 | 41.54 | 40.55 | 17593 |
| 1732314000 | 41.487 | 0.82 | 2.01 | 40.814 | 41.6 | 40.47 | 8856 |
| 1732227900 | 40.67 | -0.82 | -1.98 | 41.57 | 41.71 | 40.62 | 4942 |
| 1732141740 | 41.49 | 0.98 | 2.41 | 41.48 | 41.49 | 40.58 | 2946 |
| 1732054800 | 40.5144 | -0.09 | -0.21 | 40.17 | 41.18 | 40.17 | 3451 |
| 1731968640 | 40.6 | 0.76 | 1.91 | 39.88 | 41.02 | 39.88 | 4848 |
| 1731709260 | 39.84 | -0.6 | -1.47 | 40.72 | 40.72 | 39.84 | 2689 |
| 1731622800 | 40.4355 | -0.49 | -1.21 | 40.24 | 40.4355 | 40.24 | 808 |
| 1731536760 | 40.93 | 0.11 | 0.27 | 41.36 | 41.36 | 40.93 | 1534 |
| 1731450480 | 40.82 | -0.52 | -1.26 | 40.16 | 40.82 | 40.16 | 815 |
| 1731363600 | 41.34 | -0.15 | -0.36 | 41.91 | 42 | 40.77 | 2214 |
| 1731104400 | 41.489 | 0.14 | 0.34 | 41 | 41.505 | 41 | 1210 |
| 1731018540 | 41.35 | 0.24 | 0.58 | 42 | 42 | 41.35 | 1314 |
| 1730931600 | 41.11 | -0.39 | -0.94 | 41.565 | 41.565 | 41.11 | 928 |
| 1730845680 | 41.5 | 0.61 | 1.49 | 40.92 | 42.01 | 40.92 | 4538 |
| 1730759160 | 40.89 | 0.2 | 0.49 | 40.88 | 41.42 | 40.88 | 4044 |
| 1730496420 | 40.69 | -0.16 | -0.39 | 40.67 | 41.16 | 40.67 | 2687 |
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
