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 | -1.08 | -2.6706231454 | 40.44 | 41.37 | 37.5 | 2560 | 39.09671875 | PR |
| 4 | -4.87 | -11.0106262718 | 44.23 | 45.09 | 37.5 | 3085 | 41.06137763 | PR |
| 12 | -5.14 | -11.5505617978 | 44.5 | 45.42 | 37.5 | 3324 | 42.64425803 | PR |
| 26 | -8.73 | -18.1534622583 | 48.09 | 51 | 29.59 | 5764 | 42.69091353 | PR |
| 52 | -9.06 | -18.7112763321 | 48.42 | 51.86 | 29.59 | 5666 | 44.5253731 | PR |
| 156 | -1.24 | -3.05418719212 | 40.6 | 53.98 | 29.59 | 3626 | 43.48385239 | PR |
| 260 | 20.66 | 110.481283422 | 18.7 | 54.8 | 12.2 | 4705 | 33.79917353 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472600 | 39.36 | 0.87 | 2.26 | 38.41 | 39.39 | 38.4 | 1800 |
| 1727386140 | 38.49 | 0.09 | 0.23 | 39.68 | 39.68 | 37.5 | 1700 |
| 1727299740 | 38.4 | -0.5 | -1.29 | 38.98 | 38.98 | 38.4 | 2100 |
| 1727213400 | 38.9 | -0.6 | -1.52 | 40.16 | 41.37 | 38.9 | 4600 |
| 1727127000 | 39.5 | -0.65 | -1.62 | 40.14 | 40.14 | 39.05 | 1900 |
| 1726867800 | 40.15 | -0.34 | -0.84 | 40.44 | 40.72 | 39.75 | 2500 |
| 1726781400 | 40.49 | -0.01 | -0.02 | 40.34 | 40.58 | 40.33 | 700 |
| 1726695000 | 40.5 | -0.4 | -0.98 | 40.96 | 41.27 | 40.11 | 8200 |
| 1726608600 | 40.9 | 0.15 | 0.37 | 40.66 | 41.1 | 40.66 | 2400 |
| 1726522200 | 40.75 | 0.06 | 0.15 | 40.63 | 41.19 | 40.61 | 800 |
| 1726263000 | 40.69 | 1.19 | 3.01 | 40.9 | 40.9 | 40.69 | 400 |
| 1726176540 | 39.5 | -1.39 | -3.40 | 41.68 | 41.68 | 39.5 | 4700 |
| 1726090140 | 40.89 | -0.1 | -0.24 | 41.82 | 41.83 | 40.5 | 9500 |
| 1726003740 | 40.99 | -0.26 | -0.63 | 41.33 | 41.84 | 40.6 | 3600 |
| 1725917400 | 41.25 | -1.68 | -3.91 | 43 | 43 | 41.25 | 4900 |
| 1725658200 | 42.93 | -1.05 | -2.39 | 43.34 | 43.67 | 42.72 | 2000 |
| 1725571800 | 43.98 | -0.49 | -1.10 | 43.61 | 44 | 43.4 | 2000 |
| 1725485400 | 44.47 | 1.3 | 3.01 | 44.65 | 44.65 | 43.19 | 1400 |
| 1725399000 | 43.17 | -0.01 | -0.02 | 43.17 | 43.17 | 43.17 | 600 |
| 1725312600 | 43.18 | -1.7 | -3.79 | 45.09 | 45.09 | 43 | 3400 |
| 1725053400 | 44.88 | 0.58 | 1.31 | 44.23 | 45.07 | 44.23 | 4300 |
| 1724967000 | 44.3 | -1.1 | -2.42 | 44.61 | 45.12 | 44.3 | 5200 |
| 1724880600 | 45.4 | -0.02 | -0.04 | 44.05 | 45.4 | 44.05 | 700 |
| 1724794140 | 45.42 | 1.42 | 3.23 | 44.47 | 45.42 | 43.82 | 2300 |
| 1724707740 | 44 | -0.36 | -0.81 | 43.23 | 44.49 | 43.23 | 6900 |
| 1724448600 | 44.36 | 0.36 | 0.82 | 44.05 | 44.36 | 43.61 | 3700 |
| 1724362140 | 44 | 0.69 | 1.59 | 43.29 | 44.49 | 42.81 | 4100 |
| 1724275740 | 43.31 | 0.98 | 2.32 | 42.02 | 44.37 | 41.65 | 4200 |
| 1724189340 | 42.33 | 1.48 | 3.62 | 40.65 | 42.33 | 40.5 | 5300 |
| 1724102940 | 40.85 | -1.15 | -2.74 | 42.15 | 42.15 | 40.85 | 9300 |
| 1723843800 | 42 | -1.5 | -3.45 | 43.03 | 43.03 | 41.51 | 9200 |
| 1723757340 | 43.5 | -0.1 | -0.23 | 43.6 | 44.39 | 42.34 | 12400 |
| 1723671000 | 43.6 | 1.1 | 2.59 | 42.06 | 44.39 | 42.06 | 2400 |
| 1723584600 | 42.5 | 0.49 | 1.17 | 42.54 | 44.5 | 42 | 3600 |
| 1723498200 | 42.01 | -0.38 | -0.90 | 42.45 | 42.49 | 42.01 | 1800 |
| 1723239000 | 42.39 | -0.09 | -0.21 | 42.05 | 42.39 | 41.25 | 11100 |
| 1723152600 | 42.48 | -0.42 | -0.98 | 42.6 | 42.81 | 42.48 | 1500 |
| 1723066200 | 42.9 | -1.55 | -3.49 | 44 | 44 | 42.9 | 3500 |
| 1722979740 | 44.45 | 0.96 | 2.21 | 43.5 | 44.45 | 43.5 | 800 |
| 1722893400 | 43.49 | -0.01 | -0.02 | 42.55 | 43.49 | 42.51 | 1200 |
| 1722634200 | 43.5 | -0.99 | -2.23 | 43.7 | 43.7 | 43.3 | 1200 |
| 1722547800 | 44.49 | -0.01 | -0.02 | 43.51 | 44.49 | 43.51 | 1400 |
| 1722461400 | 44.5 | 1.4 | 3.25 | 43.1 | 44.8 | 43.1 | 4500 |
| 1722374940 | 43.1 | 0.2 | 0.47 | 42.89 | 43.1 | 42.56 | 900 |
| 1722288600 | 42.9 | -0.19 | -0.44 | 42.32 | 43.05 | 42.31 | 2400 |
| 1722029400 | 43.09 | 1.09 | 2.60 | 42.01 | 43.77 | 42.01 | 1000 |
| 1721943000 | 42 | -1.39 | -3.20 | 43.98 | 43.98 | 42 | 2700 |
| 1721856540 | 43.39 | 0 | 0.00 | 43.39 | 43.39 | 43.39 | 0 |
| 1721770140 | 43.39 | 0.15 | 0.35 | 43.24 | 43.39 | 42.76 | 1000 |
| 1721683800 | 43.24 | -0.09 | -0.21 | 43.1 | 43.24 | 42.21 | 1300 |
| 1721424600 | 43.33 | -0.64 | -1.46 | 44 | 44 | 43.32 | 2300 |
| 1721338200 | 43.97 | -0.02 | -0.05 | 43.69 | 43.97 | 43.69 | 1300 |
| 1721251800 | 43.99 | -0.41 | -0.92 | 43.5 | 43.99 | 43.5 | 300 |
| 1721165340 | 44.4 | -0.1 | -0.22 | 44.12 | 44.49 | 43.53 | 2300 |
| 1721079000 | 44.5 | -0.3 | -0.67 | 44.16 | 44.5 | 44.16 | 400 |
| 1720819800 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 100 |
| 1720733400 | 44.8 | 0.31 | 0.70 | 44.25 | 44.8 | 44.25 | 500 |
| 1720647000 | 44.49 | -0.68 | -1.51 | 45.05 | 45.3 | 44.49 | 6000 |
| 1720560540 | 45.17 | -0.13 | -0.29 | 45 | 45.17 | 44.19 | 3900 |
| 1720474200 | 45.3 | 0.68 | 1.52 | 44.66 | 45.3 | 44.06 | 5500 |
| 1720215000 | 44.62 | 0.62 | 1.41 | 44.5 | 44.69 | 43.79 | 6200 |
| 1720128540 | 44 | -1.2 | -2.65 | 44.57 | 45.42 | 44 | 7600 |
| 1720042200 | 45.2 | 0.7 | 1.57 | 45.37 | 45.37 | 44.1 | 1800 |
| 1719955800 | 44.5 | 0.02 | 0.04 | 43.93 | 44.74 | 43.93 | 4100 |
| 1719869400 | 44.48 | -0.02 | -0.04 | 44.5 | 44.5 | 42 | 2900 |
| 1719610200 | 44.5 | 1.5 | 3.49 | 44 | 44.5 | 43 | 7000 |
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
