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 | 2.66 | 6.56627993088 | 40.51 | 43.78 | 40.5 | 8369600 | 41.26063101 | CS |
| 4 | 4.16 | 10.663932325 | 39.01 | 43.78 | 37.62 | 8391861 | 39.41080697 | CS |
| 12 | 0.35 | 0.817375058384 | 42.82 | 43.78 | 37.62 | 8912407 | 40.4154527 | CS |
| 26 | 4.76 | 12.3926060922 | 38.41 | 43.78 | 36.07 | 9270867 | 40.12134512 | CS |
| 52 | 5.77 | 15.4278074866 | 37.4 | 44.77 | 35.06 | 10705896 | 39.93301644 | CS |
| 156 | 15.74 | 57.3824279985 | 27.43 | 44.77 | 23.61 | 15028902 | 34.58556222 | CS |
| 260 | 11.17 | 34.90625 | 32 | 44.77 | 10.5 | 17507808 | 29.45395083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 43.24 | 2.15 | 5.23 | 41.87 | 43.78 | 41.77 | 19299300 |
| 1732224600 | 41.09 | 0.07 | 0.17 | 41.13 | 41.53 | 40.77 | 9886900 |
| 1732051800 | 41.02 | -0.53 | -1.28 | 41.43 | 41.7 | 40.88 | 5127800 |
| 1731965340 | 41.55 | 1.04 | 2.57 | 40.51 | 41.63 | 40.5 | 10094100 |
| 1731619800 | 40.51 | 0.58 | 1.45 | 39.82 | 40.67 | 39.82 | 9511400 |
| 1731533400 | 39.93 | 0.41 | 1.04 | 39.56 | 40.14 | 39.26 | 10346100 |
| 1731446940 | 39.52 | 0.38 | 0.97 | 39.15 | 39.88 | 39.12 | 8009500 |
| 1731360540 | 39.14 | 0.06 | 0.15 | 38.8 | 39.28 | 38.6 | 6025500 |
| 1731101400 | 39.08 | 0.7 | 1.82 | 38.5 | 39.33 | 38.46 | 13214700 |
| 1731014940 | 38.38 | 0.27 | 0.71 | 38.01 | 38.82 | 38 | 11429700 |
| 1730928600 | 38.11 | -0.04 | -0.10 | 37.83 | 38.24 | 37.62 | 7658400 |
| 1730842200 | 38.15 | -0.19 | -0.50 | 38.35 | 38.46 | 37.74 | 7774600 |
| 1730755800 | 38.34 | 0.09 | 0.24 | 38.8 | 38.92 | 38.23 | 6140100 |
| 1730496600 | 38.25 | -0.75 | -1.92 | 39.24 | 39.31 | 38.24 | 8791400 |
| 1730410200 | 39 | 0.12 | 0.31 | 38.85 | 39.12 | 38.61 | 11100000 |
| 1730323800 | 38.88 | -0.34 | -0.87 | 39.31 | 39.58 | 38.85 | 7547000 |
| 1730237340 | 39.22 | -0.13 | -0.33 | 39.52 | 39.6 | 39.11 | 4780400 |
| 1730151000 | 39.35 | -0.19 | -0.48 | 38.68 | 39.38 | 38.47 | 5786800 |
| 1729891800 | 39.54 | 0.55 | 1.41 | 39.01 | 39.62 | 38.99 | 7829100 |
| 1729805400 | 38.99 | 0.18 | 0.46 | 39 | 39.12 | 38.72 | 7257300 |
| 1729719000 | 38.81 | -0.75 | -1.90 | 39.13 | 39.37 | 38.81 | 5045700 |
| 1729632600 | 39.56 | -0.11 | -0.28 | 39.55 | 39.86 | 39.32 | 5600900 |
| 1729546140 | 39.67 | -0.68 | -1.69 | 40.74 | 40.74 | 39.63 | 5816200 |
| 1729287000 | 40.35 | -0.23 | -0.57 | 40.7 | 40.79 | 40.09 | 5813200 |
| 1729200540 | 40.58 | -0.13 | -0.32 | 40.58 | 40.69 | 40.36 | 5125400 |
| 1729114140 | 40.71 | -0.16 | -0.39 | 41.05 | 41.25 | 40.71 | 18674700 |
| 1729027740 | 40.87 | -0.48 | -1.16 | 40.87 | 41.08 | 40.62 | 6831900 |
| 1728941340 | 41.35 | -0.13 | -0.31 | 41.24 | 41.6 | 41.13 | 5500800 |
| 1728682200 | 41.48 | -0.04 | -0.10 | 41.39 | 41.55 | 41.22 | 4513400 |
| 1728595740 | 41.52 | 0.72 | 1.76 | 41.15 | 41.63 | 41.15 | 5124600 |
| 1728509400 | 40.8 | -0.43 | -1.04 | 40.95 | 41.1 | 40.67 | 7447300 |
| 1728422940 | 41.23 | -0.8 | -1.90 | 41.35 | 41.54 | 40.75 | 7570000 |
| 1728336600 | 42.03 | 0.76 | 1.84 | 41.6 | 42.06 | 41.4 | 7004800 |
| 1728077400 | 41.27 | -0.11 | -0.27 | 41.45 | 41.58 | 41.06 | 5845200 |
| 1727991000 | 41.38 | 0.66 | 1.62 | 40.65 | 41.49 | 40.49 | 8534400 |
| 1727904540 | 40.72 | 0.32 | 0.79 | 40.91 | 41.36 | 40.62 | 6218400 |
| 1727818200 | 40.4 | 1.23 | 3.14 | 39.24 | 40.7 | 38.96 | 11902500 |
| 1727731800 | 39.17 | -0.33 | -0.84 | 39.64 | 39.69 | 39.06 | 8209200 |
| 1727472600 | 39.5 | -0.2 | -0.50 | 39.71 | 39.79 | 39.33 | 8526400 |
| 1727386140 | 39.7 | -0.9 | -2.22 | 40.3 | 40.37 | 39.44 | 18780800 |
| 1727299740 | 40.6 | 0.19 | 0.47 | 40.97 | 41.23 | 40.53 | 9230800 |
| 1727213400 | 40.41 | 0.25 | 0.62 | 40.72 | 40.9 | 40.3 | 9209400 |
| 1727127000 | 40.16 | 0.51 | 1.29 | 39.73 | 40.67 | 39.71 | 8273900 |
| 1726867800 | 39.65 | 0.05 | 0.13 | 39.65 | 39.96 | 39.51 | 16397000 |
| 1726781400 | 39.6 | -0.11 | -0.28 | 40.2 | 40.29 | 39.55 | 8475000 |
| 1726695000 | 39.71 | -0.84 | -2.07 | 40.2 | 40.32 | 39.46 | 16925500 |
| 1726608600 | 40.55 | -0.15 | -0.37 | 40.7 | 40.7 | 40.1 | 5295700 |
| 1726522200 | 40.7 | 0.4 | 0.99 | 40.8 | 41.31 | 40.66 | 5237800 |
| 1726263000 | 40.3 | -0.09 | -0.22 | 40.83 | 41.17 | 40.3 | 6623300 |
| 1726176540 | 40.39 | -0.56 | -1.37 | 40.81 | 40.99 | 40.24 | 6571800 |
| 1726090140 | 40.95 | 0.15 | 0.37 | 41.05 | 41.27 | 40.47 | 8310800 |
| 1726003740 | 40.8 | -0.83 | -1.99 | 41.47 | 41.63 | 40.41 | 8977900 |
| 1725917400 | 41.63 | 0.57 | 1.39 | 41.32 | 42.02 | 41.12 | 15988200 |
| 1725658200 | 41.06 | -0.86 | -2.05 | 42.01 | 42.07 | 41.03 | 8287800 |
| 1725571800 | 41.92 | -0.36 | -0.85 | 42.21 | 42.58 | 41.8 | 5661800 |
| 1725485400 | 42.28 | 0.06 | 0.14 | 42.45 | 42.59 | 42.08 | 8891900 |
| 1725399000 | 42.22 | -0.56 | -1.31 | 42.4 | 42.51 | 41.99 | 9955300 |
| 1725312600 | 42.78 | -0.16 | -0.37 | 42.8 | 43.24 | 42.41 | 5261800 |
| 1725053400 | 42.94 | 0.13 | 0.30 | 42.82 | 43.35 | 42.43 | 36947300 |
| 1724967000 | 42.81 | -0.47 | -1.09 | 43.23 | 43.59 | 42.77 | 8579500 |
| 1724880600 | 43.28 | 0.84 | 1.98 | 42.04 | 43.52 | 42 | 11312100 |
| 1724794140 | 42.44 | -0.45 | -1.05 | 42.52 | 42.84 | 42.22 | 8163100 |
| 1724707740 | 42.89 | 3.5 | 8.89 | 40.38 | 43.12 | 40.3 | 26330900 |
| 1724448600 | 39.39 | -0.47 | -1.18 | 40.1 | 40.32 | 39.39 | 6346900 |
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
