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 | 1.2913 | 3.19075858661 | 40.47 | 41.7613 | 39.745 | 4189390 | 40.21243672 | SP |
| 4 | 2.5713 | 6.56111252871 | 39.19 | 41.7613 | 38.22 | 2395532 | 39.78957879 | SP |
| 12 | 2.0513 | 5.16570133468 | 39.71 | 41.7613 | 36.57 | 1581980 | 38.928297 | SP |
| 26 | 0.7113 | 1.73276492083 | 41.05 | 41.93 | 36.57 | 1114563 | 39.22282678 | SP |
| 52 | 3.1913 | 8.27404718693 | 38.57 | 41.93 | 36.57 | 1077046 | 39.17257685 | SP |
| 156 | 5.7313 | 15.9070219262 | 36.03 | 41.93 | 27.02 | 1182154 | 35.46200079 | SP |
| 260 | 12.9013 | 44.703049203 | 28.86 | 41.93 | 21.82 | 975074 | 35.39202555 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 39.87 | 0.11 | 0.28 | 39.73 | 39.875 | 39.47 | 1187141 |
| 1740699000 | 39.76 | -0.57 | -1.41 | 40.15 | 40.15 | 39.745 | 933542 |
| 1740612600 | 40.33 | -0.03 | -0.07 | 40.44 | 40.62 | 40.22 | 1738672 |
| 1740526200 | 40.36 | 0.22 | 0.55 | 40.45 | 40.46 | 40.1801 | 6684011 |
| 1740439800 | 40.14 | -0.08 | -0.20 | 40.26 | 40.39 | 40.06 | 10700172 |
| 1740180600 | 40.22 | -0.2 | -0.49 | 40.47 | 40.47 | 40.125 | 890552 |
| 1740094200 | 40.42 | 0.32 | 0.80 | 40.26 | 40.435 | 40.17 | 775602 |
| 1740007800 | 40.1 | -0.4 | -0.99 | 40.1 | 40.205 | 40.0035 | 862901 |
| 1739921400 | 40.5 | 0.28 | 0.70 | 40.46 | 40.55 | 40.39 | 629307 |
| 1739575800 | 40.22 | -0.03 | -0.07 | 40.43 | 40.478 | 40.2 | 804633 |
| 1739489400 | 40.25 | 0.51 | 1.28 | 39.9 | 40.26 | 39.8401 | 1030028 |
| 1739403000 | 39.74 | 0.16 | 0.40 | 39.33 | 39.82 | 39.31 | 1050982 |
| 1739316600 | 39.58 | 0.2 | 0.51 | 39.37 | 39.61 | 39.34 | 867205 |
| 1739230200 | 39.38 | 0.3 | 0.77 | 39.31 | 39.415 | 39.274 | 664688 |
| 1738971000 | 39.08 | -0.4 | -1.01 | 39.45 | 39.475 | 39.025 | 4874132 |
| 1738884600 | 39.48 | 0.15 | 0.38 | 39.38 | 39.575 | 39.335 | 8383843 |
| 1738798200 | 39.33 | 0.41 | 1.05 | 39.17 | 39.3764 | 39.1 | 808589 |
| 1738711800 | 38.92 | 0.41 | 1.06 | 38.72 | 38.9999 | 38.71 | 1014077 |
| 1738625400 | 38.51 | -0.37 | -0.95 | 38.28 | 38.74 | 38.22 | 1404572 |
| 1738366200 | 38.88 | -0.33 | -0.84 | 39.19 | 39.3503 | 38.8502 | 1397598 |
| 1738279800 | 39.21 | 0.43 | 1.11 | 39.18 | 39.41 | 39.0774 | 1177993 |
| 1738193400 | 38.78 | 0.07 | 0.18 | 38.79 | 38.8774 | 38.62 | 931581 |
| 1738107000 | 38.71 | -0.2 | -0.51 | 38.78 | 38.78 | 38.4927 | 1161386 |
| 1738020600 | 38.91 | -0.03 | -0.08 | 38.68 | 38.92 | 38.68 | 908042 |
| 1737761400 | 38.94 | 0.44 | 1.14 | 38.98 | 39.08 | 38.9199 | 635252 |
| 1737675000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1737588600 | 38.5 | -0.01 | -0.03 | 38.67 | 38.68 | 38.5 | 762163 |
| 1737502200 | 38.51 | 0.68 | 1.80 | 38.25 | 38.51 | 38.205 | 1690881 |
| 1737156600 | 37.83 | 0.09 | 0.24 | 37.89 | 38.055 | 37.77 | 799246 |
| 1737070200 | 37.74 | 0.37 | 0.99 | 37.58 | 37.89 | 37.54 | 1662158 |
| 1736983800 | 37.37 | 0.33 | 0.89 | 37.46 | 37.5 | 37.245 | 785553 |
| 1736897400 | 37.04 | 0.13 | 0.35 | 37.02 | 37.0499 | 36.785 | 1398891 |
| 1736811000 | 36.91 | -0.16 | -0.43 | 36.62 | 36.91 | 36.57 | 2028127 |
| 1736551800 | 37.07 | -0.5 | -1.33 | 37.32 | 37.38 | 36.98 | 1166595 |
| 1736379000 | 37.57 | -0.05 | -0.13 | 37.45 | 37.6375 | 37.32 | 1146705 |
| 1736292600 | 37.62 | -0.03 | -0.08 | 37.96 | 37.97 | 37.5437 | 1007345 |
| 1736206200 | 37.65 | 0.43 | 1.16 | 37.53 | 37.865 | 37.525 | 1015526 |
| 1735947000 | 37.22 | 0.17 | 0.46 | 37.15 | 37.261 | 37.0199 | 834657 |
| 1735860600 | 37.05 | -0.07 | -0.19 | 37.21 | 37.2818 | 36.9203 | 1049980 |
| 1735687800 | 37.12 | -0.02 | -0.05 | 37.3 | 37.31 | 37.03 | 1028506 |
| 1735601400 | 37.14 | -0.3 | -0.80 | 37.2 | 37.26 | 36.9479 | 1341356 |
| 1735342200 | 37.44 | -0.08 | -0.21 | 37.38 | 37.49 | 37.27 | 998250 |
| 1735255800 | 37.52 | 0.1 | 0.27 | 37.41 | 37.5765 | 37.37 | 920936 |
| 1735077840 | 37.42 | 0.08 | 0.21 | 37.32 | 37.425 | 37.2 | 541116 |
| 1734996600 | 37.34 | 0.28 | 0.76 | 37.09 | 37.34 | 36.96 | 1295595 |
| 1734737400 | 37.06 | -0.18 | -0.48 | 36.74 | 37.345 | 36.74 | 1750733 |
| 1734651000 | 37.24 | -0.11 | -0.29 | 37.47 | 37.5 | 37.1935 | 1896307 |
| 1734564600 | 37.35 | -0.99 | -2.58 | 38.3 | 38.3667 | 37.29 | 989418 |
| 1734478200 | 38.34 | -0.45 | -1.16 | 38.35 | 38.5 | 38.29 | 1316683 |
| 1734391800 | 38.79 | -0.1 | -0.26 | 38.83 | 38.96 | 38.7512 | 2607988 |
| 1734132600 | 38.89 | -0.07 | -0.18 | 39.05 | 39.05 | 38.785 | 848992 |
| 1734046200 | 38.96 | -0.43 | -1.09 | 39.095 | 39.275 | 38.92 | 946778 |
| 1733959800 | 39.39 | 0.27 | 0.69 | 39.35 | 39.43 | 39.24 | 994180 |
| 1733873400 | 39.12 | -0.44 | -1.12 | 39.43 | 39.43 | 39.11 | 841942 |
| 1733787000 | 39.5617 | -0.02 | -0.05 | 39.83 | 39.8851 | 39.5518 | 717687 |
| 1733527800 | 39.58 | 0.01 | 0.03 | 39.71 | 39.71 | 39.489 | 713275 |
| 1733441400 | 39.57 | 0.13 | 0.33 | 39.59 | 39.675 | 39.53 | 775239 |
| 1733355000 | 39.44 | 0.1 | 0.25 | 39.47 | 39.53 | 39.372 | 668788 |
| 1733268600 | 39.34 | 0.15 | 0.38 | 39.37 | 39.45 | 39.245 | 659952 |
| 1733182200 | 39.19 | 0.25 | 0.64 | 39.01 | 39.25 | 38.835 | 589576 |
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
