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 | 0.1464 | 0.369230769231 | 39.65 | 39.8399 | 39.65 | 14630 | 39.73166299 | SP |
| 4 | 0.6022 | 1.53645182195 | 39.1942 | 39.8399 | 39.0915 | 47127 | 39.59749635 | SP |
| 12 | 1.3364 | 3.47477899116 | 38.46 | 39.8399 | 37.67 | 43358 | 38.93193473 | SP |
| 26 | 3.1864 | 8.70363288719 | 36.61 | 39.8399 | 36.07 | 62962 | 38.04215067 | SP |
| 52 | 5.4489 | 15.8640366839 | 34.3475 | 39.8399 | 33.16 | 103249 | 35.70017302 | SP |
| 156 | 7.2293 | 22.1981693181 | 32.5671 | 39.8399 | 29.22 | 51597 | 34.35981384 | SP |
| 260 | 9.4263 | 31.0380933879 | 30.3701 | 39.8399 | 29.22 | 42698 | 34.26033644 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 39.7964 | 0.01 | 0.03 | 39.83 | 39.8399 | 39.771 | 36468 |
| 1719527400 | 39.7852 | 0.02 | 0.05 | 39.82 | 39.82 | 39.74 | 6930 |
| 1719441000 | 39.765 | 0.02 | 0.04 | 39.74 | 39.772 | 39.73 | 3962 |
| 1719354600 | 39.75 | 0.03 | 0.08 | 39.72 | 39.79 | 39.711 | 18763 |
| 1719268200 | 39.72 | 0.01 | 0.03 | 39.77 | 39.79 | 39.72 | 9506 |
| 1719009000 | 39.71 | 0.02 | 0.05 | 39.65 | 39.7699 | 39.65 | 33988 |
| 1718922600 | 39.69 | -0.02 | -0.05 | 39.71 | 39.7399 | 39.68 | 11183 |
| 1718749800 | 39.7102 | 0.04 | 0.10 | 39.69 | 39.7146 | 39.69 | 8603 |
| 1718663400 | 39.67 | 0.02 | 0.06 | 39.64 | 39.7299 | 39.63 | 15872 |
| 1718404200 | 39.6453 | 0 | 0.01 | 39.64 | 39.6899 | 39.6112 | 74991 |
| 1718317800 | 39.6403 | 0.04 | 0.10 | 39.6 | 39.66 | 39.6 | 2305 |
| 1718231400 | 39.6 | 0.04 | 0.10 | 39.62 | 39.645 | 39.54 | 593602 |
| 1718145000 | 39.56 | 0.02 | 0.04 | 39.51 | 39.5899 | 39.5 | 13529 |
| 1718058600 | 39.543 | 0.03 | 0.07 | 39.49 | 39.55 | 39.48 | 12979 |
| 1717799400 | 39.5167 | 0.04 | 0.10 | 39.48 | 39.5499 | 39.48 | 3316 |
| 1717713000 | 39.4755 | 0.01 | 0.01 | 39.48 | 39.51 | 39.45 | 28387 |
| 1717626600 | 39.47 | 0.1 | 0.25 | 39.47 | 39.47 | 39.38 | 15229 |
| 1717540200 | 39.3718 | 0.03 | 0.08 | 39.31 | 39.42 | 39.27 | 2661 |
| 1717453800 | 39.34 | 0.02 | 0.04 | 39.37 | 39.37 | 39.21 | 11951 |
| 1717194600 | 39.3237 | 0.13 | 0.33 | 39.1942 | 39.3237 | 39.0915 | 27661 |
| 1717108200 | 39.1942 | -0.08 | -0.20 | 39.21 | 39.265 | 39.15 | 11248 |
| 1717021800 | 39.2713 | -0.08 | -0.20 | 39.351 | 39.351 | 39.2351 | 26165 |
| 1716935400 | 39.351 | -0.01 | -0.01 | 39.3564 | 39.36 | 39.31 | 2101 |
| 1716589800 | 39.3564 | 0.13 | 0.33 | 39.2254 | 39.38 | 39.2254 | 4213 |
| 1716503400 | 39.2254 | -0.08 | -0.20 | 39.3055 | 39.35 | 39.19 | 2183 |
| 1716417000 | 39.3055 | -0.02 | -0.06 | 39.32 | 39.3799 | 39.26 | 15235 |
| 1716330600 | 39.33 | 0.05 | 0.14 | 39.28 | 39.35 | 39.27 | 14683 |
| 1716244200 | 39.275 | 0 | 0.01 | 39.2711 | 39.3499 | 39.27 | 6064 |
| 1715985000 | 39.2711 | 0.06 | 0.16 | 39.24 | 39.2711 | 39.2115 | 11948 |
| 1715898600 | 39.21 | -0.04 | -0.09 | 39.25 | 39.2899 | 39.21 | 12781 |
| 1715812200 | 39.245 | 0.16 | 0.41 | 39.13 | 39.25 | 39.12 | 18512 |
| 1715725800 | 39.0843 | 0.1 | 0.27 | 39.04 | 39.0843 | 38.98 | 2940 |
| 1715639400 | 38.98 | -0.01 | -0.03 | 38.99 | 39.0161 | 38.95 | 9105 |
| 1715380200 | 38.99 | 0.05 | 0.13 | 38.94 | 39.015 | 38.94 | 168894 |
| 1715293800 | 38.94 | 0.1 | 0.27 | 38.85 | 38.975 | 38.81 | 61190 |
| 1715207400 | 38.835 | 0.02 | 0.06 | 38.75 | 38.8699 | 38.75 | 11799 |
| 1715121000 | 38.81 | 0.05 | 0.12 | 38.7644 | 38.8999 | 38.76 | 293257 |
| 1715034600 | 38.7644 | 0.19 | 0.49 | 38.5765 | 38.7644 | 38.5765 | 4870 |
| 1714775400 | 38.5765 | 0.34 | 0.88 | 38.54 | 38.62 | 38.4701 | 6637 |
| 1714689000 | 38.24 | 0.21 | 0.55 | 38.21 | 38.2975 | 38.005 | 7268 |
| 1714602600 | 38.03 | -0.14 | -0.37 | 38.17 | 38.38 | 38.03 | 14468 |
| 1714516200 | 38.17 | -0.27 | -0.70 | 38.41 | 38.44 | 38.13 | 5737 |
| 1714429800 | 38.44 | 0.06 | 0.16 | 38.45 | 38.5099 | 38.3701 | 10828 |
| 1714170600 | 38.38 | 0.25 | 0.66 | 38.27 | 38.45 | 38.26 | 557358 |
| 1714084200 | 38.13 | -0.15 | -0.39 | 37.98 | 38.185 | 37.87 | 17945 |
| 1713997800 | 38.28 | 0.05 | 0.14 | 38.23 | 38.32 | 38.138 | 14167 |
| 1713911400 | 38.2252 | 0.29 | 0.76 | 38.03 | 38.2699 | 38.03 | 11125 |
| 1713825000 | 37.9365 | 0.27 | 0.71 | 37.83 | 38.06 | 37.7651 | 51319 |
| 1713565800 | 37.67 | -0.23 | -0.62 | 37.89 | 37.92 | 37.67 | 2890 |
| 1713479400 | 37.9043 | -0.03 | -0.07 | 37.93 | 38.0031 | 37.8769 | 3739 |
| 1713393000 | 37.93 | -0.17 | -0.45 | 38.1 | 38.16 | 37.9137 | 18956 |
| 1713306600 | 38.1 | 0.02 | 0.05 | 38.11 | 38.13 | 38.0313 | 4179 |
| 1713220200 | 38.08 | -0.21 | -0.55 | 38.44 | 38.5 | 38.0567 | 160684 |
| 1712961000 | 38.29 | -0.27 | -0.70 | 38.455 | 38.51 | 38.2413 | 9314 |
| 1712874600 | 38.56 | 0.12 | 0.31 | 38.51 | 38.6405 | 38.37 | 7554 |
| 1712788200 | 38.44 | -0.13 | -0.34 | 38.35 | 38.4999 | 38.35 | 9864 |
| 1712701800 | 38.57 | 0.01 | 0.03 | 38.63 | 38.6399 | 38.43 | 9726 |
| 1712615400 | 38.56 | 0.04 | 0.10 | 38.58 | 38.6395 | 38.56 | 8869 |
| 1712356200 | 38.52 | 0.12 | 0.31 | 38.46 | 38.6199 | 38.45 | 9555 |
| 1712269800 | 38.4 | -0.23 | -0.60 | 38.71 | 38.7399 | 38.3315 | 10712 |
| 1712183400 | 38.63 | 0.09 | 0.23 | 38.52 | 38.63 | 38.52 | 8431 |
| 1712097000 | 38.54 | -0.11 | -0.28 | 38.48 | 38.54 | 38.47 | 8567 |
| 1712010600 | 38.65 | -0.03 | -0.08 | 38.7 | 38.74 | 38.61 | 36834 |
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
