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 | -2.2 | -5.11033681765 | 43.05 | 43.89 | 40.92 | 17469 | 42.55223642 | CS |
| 4 | -4.15 | -9.22222222222 | 45 | 46.19 | 40.92 | 25425 | 43.71473524 | CS |
| 12 | -0.23 | -0.55988315482 | 41.08 | 46.21 | 38.18 | 28671 | 42.84182847 | CS |
| 26 | 12.9 | 46.1538461538 | 27.95 | 46.21 | 27.95 | 28703 | 39.89787868 | CS |
| 52 | 10.73 | 35.6241699867 | 30.12 | 46.21 | 24.065 | 24812 | 34.82638966 | CS |
| 156 | -0.06 | -0.14666340748 | 40.91 | 46.21 | 23.2 | 17204 | 33.88856606 | CS |
| 260 | 1.55 | 3.94402035623 | 39.3 | 46.21 | 20.5 | 16556 | 33.17067769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 40.85 | -0.98 | -2.34 | 42.46 | 42.46 | 40.35 | 16748 |
| 1736379000 | 41.83 | -0.39 | -0.92 | 41.8 | 42.28 | 41.61 | 19877 |
| 1736292600 | 42.22 | -0.57 | -1.33 | 43.05 | 43.24 | 42.05 | 18578 |
| 1736206200 | 42.79 | -0.66 | -1.52 | 43.72 | 43.89 | 42.79 | 11372 |
| 1735947000 | 43.45 | 0.76 | 1.78 | 43.05 | 43.45 | 42.47 | 19417 |
| 1735860600 | 42.69 | -0.61 | -1.41 | 43.13 | 43.5 | 42.51 | 35773 |
| 1735687800 | 43.3 | -0.14 | -0.32 | 43.5 | 43.6 | 43.13 | 9556 |
| 1735601400 | 43.44 | -0.17 | -0.39 | 43.19 | 43.7301 | 42.87 | 13343 |
| 1735342200 | 43.61 | -0.6 | -1.36 | 44.09 | 44.09 | 43.385 | 9734 |
| 1735255800 | 44.21 | -0.06 | -0.14 | 44.2 | 44.35 | 43.98 | 9787 |
| 1735077840 | 44.27 | 0.43 | 0.98 | 43.86 | 44.35 | 43.8 | 8912 |
| 1734996600 | 43.84 | -0.23 | -0.52 | 43.33 | 44.3 | 43.33 | 35897 |
| 1734737400 | 44.07 | 1 | 2.32 | 42.93 | 44.07 | 42.875 | 46424 |
| 1734651000 | 43.07 | -0.47 | -1.08 | 44.31 | 44.31 | 42.84 | 15597 |
| 1734564600 | 43.54 | -1.43 | -3.18 | 45.15 | 45.36 | 43.3 | 102006 |
| 1734478200 | 44.97 | -0.93 | -2.03 | 46.16 | 46.19 | 44.97 | 16078 |
| 1734391800 | 45.9 | 0.75 | 1.66 | 45.57 | 46.14 | 45.395 | 26227 |
| 1734132600 | 45.15 | -0.43 | -0.94 | 45 | 45.69 | 45 | 29951 |
| 1734046200 | 45.58 | -0.15 | -0.33 | 45 | 46.01 | 45 | 25918 |
| 1733959800 | 45.73 | 0.75 | 1.67 | 45.44 | 46.21 | 45.31 | 62300 |
| 1733873400 | 44.98 | 0.35 | 0.78 | 44.56 | 45.5 | 44.5 | 18295 |
| 1733787000 | 44.63 | 0.04 | 0.09 | 44.83 | 44.83 | 44.37 | 20871 |
| 1733527800 | 44.59 | 0.36 | 0.81 | 43.02 | 44.65 | 43.02 | 8892 |
| 1733441400 | 44.23 | -0.37 | -0.83 | 44.47 | 44.73 | 43.65 | 18980 |
| 1733355000 | 44.6 | 0.86 | 1.97 | 43.55 | 44.6 | 43.23 | 6842 |
| 1733268600 | 43.74 | -0.39 | -0.88 | 44.25 | 44.25 | 43.28 | 11213 |
| 1733182200 | 44.13 | -0.28 | -0.63 | 44.11 | 44.47 | 43.56 | 13665 |
| 1732917840 | 44.41 | -0.17 | -0.38 | 44.95 | 44.95 | 44.2152 | 4896 |
| 1732750200 | 44.58 | 0.15 | 0.34 | 44.65 | 44.83 | 44.2625 | 5648 |
| 1732663800 | 44.43 | -0.49 | -1.09 | 44.43 | 44.765 | 44.14 | 6191 |
| 1732577400 | 44.92 | 0.76 | 1.72 | 44.71 | 46 | 44.71 | 15824 |
| 1732318200 | 44.16 | 0.56 | 1.28 | 43.75 | 44.46 | 43.34 | 4366 |
| 1732231800 | 43.6 | 1.09 | 2.56 | 42.69 | 43.99 | 42.69 | 9194 |
| 1732145400 | 42.51 | -0.73 | -1.69 | 42.93 | 43.14 | 42.34 | 17800 |
| 1732059000 | 43.24 | 0.33 | 0.77 | 42.41 | 43.24 | 42.2021 | 9057 |
| 1731972600 | 42.91 | -0.37 | -0.85 | 43.32 | 43.55 | 42.91 | 8071 |
| 1731713400 | 43.28 | -0.52 | -1.19 | 43.58 | 43.84 | 42.9 | 14730 |
| 1731627000 | 43.8 | -0.28 | -0.64 | 44.43 | 44.43 | 43.57 | 20478 |
| 1731540600 | 44.08 | -0.22 | -0.50 | 44.31 | 45.43 | 44.035 | 13698 |
| 1731454200 | 44.3 | -0.32 | -0.72 | 44 | 44.8 | 44 | 14300 |
| 1731367800 | 44.62 | 1.32 | 3.05 | 43.48 | 45.21 | 43.48 | 22070 |
| 1731108600 | 43.3 | 0.34 | 0.79 | 43.04 | 43.83 | 42.73 | 22835 |
| 1731022200 | 42.96 | -0.92 | -2.10 | 43.65 | 44.26 | 42.7 | 29394 |
| 1730935800 | 43.88 | 4.41 | 11.17 | 41.57 | 44.42 | 41.57 | 340373 |
| 1730849400 | 39.47 | 0.32 | 0.82 | 39.05 | 40.05 | 39.05 | 85275 |
| 1730763000 | 39.15 | -0.39 | -0.99 | 39.46 | 39.57 | 38.89 | 14991 |
| 1730500200 | 39.54 | -0.28 | -0.70 | 40.93 | 40.93 | 39.39 | 11342 |
| 1730413800 | 39.82 | -0.2 | -0.50 | 40.16 | 40.38 | 39.73 | 11433 |
| 1730327400 | 40.02 | 0.06 | 0.15 | 40.05 | 40.79 | 40.02 | 79639 |
| 1730241000 | 39.96 | -0.07 | -0.17 | 40.09 | 40.8 | 39.96 | 111963 |
| 1730154600 | 40.03 | 1.09 | 2.80 | 38.61 | 40.31 | 38.61 | 30130 |
| 1729895400 | 38.94 | -1.11 | -2.77 | 39.59 | 40 | 38.7 | 20562 |
| 1729809000 | 40.05 | 0.15 | 0.38 | 38.18 | 40.05 | 38.18 | 10108 |
| 1729722600 | 39.9 | 0.33 | 0.83 | 38.87 | 40.33 | 38.87 | 6883 |
| 1729636200 | 39.57 | 0.82 | 2.12 | 38.94 | 39.57 | 38.67 | 22360 |
| 1729549800 | 38.75 | -1.89 | -4.65 | 40.62 | 40.62 | 38.75 | 11167 |
| 1729290600 | 40.64 | -0.54 | -1.31 | 41.08 | 41.08 | 40.54 | 13338 |
| 1729204200 | 41.18 | 0.43 | 1.06 | 40.46 | 41.18 | 40.25 | 77132 |
| 1729117800 | 40.75 | 0.19 | 0.47 | 40.48 | 41.02 | 40.43 | 63445 |
| 1729031400 | 40.56 | 0.47 | 1.17 | 40.26 | 41.12 | 39.9 | 123891 |
| 1728945000 | 40.09 | 0.29 | 0.73 | 39.96 | 40.31 | 39.35 | 47507 |
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
