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 | -0.65 | -1.61010651474 | 40.37 | 40.41 | 39.64 | 40136 | 39.84336024 | SP |
| 4 | 1.55 | 4.06078071784 | 38.17 | 40.41 | 37.8012 | 77084 | 39.15649621 | SP |
| 12 | 3.81 | 10.6098579783 | 35.91 | 40.41 | 35.11 | 46141 | 38.15632701 | SP |
| 26 | 3.84 | 10.7023411371 | 35.88 | 40.41 | 34.87 | 45840 | 37.139667 | SP |
| 52 | 4.61 | 13.1301623469 | 35.11 | 40.41 | 32.9206 | 56809 | 36.45350789 | SP |
| 156 | 4.96 | 14.2692750288 | 34.76 | 40.41 | 27.77 | 111048 | 32.99124611 | SP |
| 260 | 8.51 | 27.2669016341 | 31.21 | 40.41 | 19.36 | 218294 | 31.23098107 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 39.72 | -0.02 | -0.05 | 39.94 | 39.94 | 39.68 | 32464 |
| 1740180600 | 39.74 | -0.11 | -0.28 | 39.93 | 39.965 | 39.64 | 52923 |
| 1740094200 | 39.85 | 0.01 | 0.03 | 39.95 | 40 | 39.75 | 43964 |
| 1740007800 | 39.84 | -0.57 | -1.41 | 39.91 | 39.93 | 39.76 | 54797 |
| 1739921400 | 40.41 | 0.39 | 0.99 | 40.37 | 40.41 | 40.1 | 16531 |
| 1739575800 | 40.0151 | 0.13 | 0.31 | 40.16 | 40.23 | 39.9759 | 34840 |
| 1739489400 | 39.89 | 0.19 | 0.48 | 39.91 | 40.24 | 39.73 | 151426 |
| 1739403000 | 39.7 | 0.33 | 0.84 | 39.26 | 39.71 | 39.26 | 74086 |
| 1739316600 | 39.37 | 0.22 | 0.56 | 39.17 | 39.37 | 39.13 | 402408 |
| 1739230200 | 39.15 | 0.37 | 0.95 | 38.95 | 39.15 | 38.95 | 38975 |
| 1738971000 | 38.78 | 0.08 | 0.21 | 39 | 39.01 | 38.73 | 35729 |
| 1738884600 | 38.7 | 0.25 | 0.65 | 38.85 | 39.06 | 38.7 | 63252 |
| 1738798200 | 38.45 | 0.12 | 0.31 | 38.39 | 38.61 | 38.27 | 43563 |
| 1738711800 | 38.33 | 0.29 | 0.76 | 38 | 38.47 | 38 | 179702 |
| 1738625400 | 38.04 | -0.39 | -1.01 | 37.94 | 38.18 | 37.8012 | 43014 |
| 1738366200 | 38.43 | -0.2 | -0.52 | 38.67 | 38.7199 | 38.35 | 32552 |
| 1738279800 | 38.63 | 0.34 | 0.89 | 38.27 | 38.77 | 38.27 | 101769 |
| 1738193400 | 38.29 | 0.18 | 0.47 | 38.28 | 38.31 | 38.16 | 26080 |
| 1738107000 | 38.11 | -0.03 | -0.08 | 38.17 | 38.26 | 37.895 | 30222 |
| 1738020600 | 38.14 | 0.06 | 0.16 | 37.79 | 38.14 | 37.79 | 28868 |
| 1737761400 | 38.0809 | 0.19 | 0.50 | 38.18 | 38.19 | 38.05 | 51284 |
| 1737675000 | 37.89 | 0 | 0.00 | 37.89 | 37.89 | 37.89 | 0 |
| 1737588600 | 37.89 | 0.01 | 0.03 | 38.02 | 38.06 | 37.88 | 25452 |
| 1737502200 | 37.88 | 0.26 | 0.69 | 37.74 | 37.94 | 37.6785 | 74763 |
| 1737156600 | 37.62 | 0.39 | 1.05 | 37.62 | 37.659 | 37.56 | 92578 |
| 1737070200 | 37.23 | 0.36 | 0.96 | 37.24 | 37.31 | 37.11 | 49557 |
| 1736983800 | 36.8744 | 0.38 | 1.05 | 36.89 | 36.97 | 36.81 | 102222 |
| 1736897400 | 36.4896 | 0.08 | 0.22 | 36.55 | 36.55 | 36.39 | 19317 |
| 1736811000 | 36.4106 | -0.1 | -0.27 | 36.2 | 36.4206 | 36.16 | 44605 |
| 1736551800 | 36.51 | -0.03 | -0.08 | 36.73 | 36.73 | 36.3501 | 40491 |
| 1736379000 | 36.5386 | -0.05 | -0.14 | 36.48 | 36.55 | 36.37 | 10821 |
| 1736292600 | 36.5888 | 0.22 | 0.60 | 36.79 | 36.79 | 36.5203 | 13194 |
| 1736206200 | 36.3705 | 0.52 | 1.46 | 35.11 | 36.62 | 35.11 | 15429 |
| 1735947000 | 35.8485 | -0.11 | -0.31 | 35.94 | 35.94 | 35.77 | 8627 |
| 1735860600 | 35.9589 | 0.12 | 0.33 | 35.96 | 36.11 | 35.85 | 47378 |
| 1735687800 | 35.84 | 0.2 | 0.56 | 36.06 | 36.06 | 35.7924 | 21774 |
| 1735601400 | 35.64 | -0.26 | -0.73 | 35.77 | 35.82 | 35.64 | 40789 |
| 1735342200 | 35.9012 | -0.15 | -0.41 | 35.83 | 35.96 | 35.77 | 19724 |
| 1735255800 | 36.0498 | 0.03 | 0.08 | 35.98 | 36.11 | 35.98 | 6246 |
| 1735077840 | 36.0195 | 0.13 | 0.36 | 35.8 | 36.04 | 35.69 | 16749 |
| 1734996600 | 35.89 | 0.32 | 0.90 | 35.6 | 35.89 | 35.5343 | 68203 |
| 1734737400 | 35.5705 | -0.32 | -0.90 | 35.34 | 35.76 | 35.31 | 19096 |
| 1734651000 | 35.893 | -0.13 | -0.37 | 36.01 | 36.05 | 35.88 | 16090 |
| 1734564600 | 36.0269 | -0.38 | -1.05 | 36.45 | 36.59 | 35.96 | 13728 |
| 1734478200 | 36.41 | -0.1 | -0.26 | 36.45 | 36.51 | 36.35 | 19427 |
| 1734391800 | 36.5056 | -0.13 | -0.37 | 36.5 | 36.6095 | 36.44 | 10383 |
| 1734132600 | 36.6403 | 0.02 | 0.06 | 36.77 | 36.77 | 36.56 | 10380 |
| 1734046200 | 36.6185 | -0.12 | -0.33 | 36.67 | 36.74 | 36.6173 | 10418 |
| 1733959800 | 36.7402 | 0.23 | 0.62 | 36.69 | 36.75 | 36.61 | 19728 |
| 1733873400 | 36.5142 | -0.15 | -0.42 | 36.74 | 36.74 | 36.48 | 10989 |
| 1733787000 | 36.6679 | 0 | 0.01 | 36.79 | 36.8795 | 36.6679 | 7277 |
| 1733527800 | 36.6648 | 0.17 | 0.46 | 36.73 | 36.75 | 36.6201 | 13487 |
| 1733441400 | 36.496 | 0.31 | 0.85 | 36.47 | 36.5521 | 36.4512 | 2948 |
| 1733355000 | 36.19 | 0.17 | 0.47 | 36.34 | 36.39 | 36.14 | 45398 |
| 1733268600 | 36.02 | 0.14 | 0.39 | 35.91 | 36.06 | 35.24 | 42923 |
| 1733182200 | 35.88 | 0.18 | 0.50 | 35.79 | 35.96 | 35.46 | 46870 |
| 1732917840 | 35.7 | 0.47 | 1.32 | 35.32 | 35.7 | 35.32 | 11113 |
| 1732750200 | 35.235 | -0.05 | -0.13 | 35.16 | 35.235 | 35.1 | 14876 |
| 1732663800 | 35.2814 | -0.26 | -0.73 | 35.5 | 35.57 | 35.25 | 105497 |
| 1732577400 | 35.5412 | 0.01 | 0.03 | 35.58 | 35.6488 | 35.5025 | 9601 |
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
