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 | 2.59 | 6.47338165459 | 40.01 | 42.8 | 38.91 | 5913 | 40.21056478 | SP |
| 4 | 3.76 | 9.6807415036 | 38.84 | 42.8 | 38 | 3685 | 39.89365674 | SP |
| 12 | 5.3 | 14.2091152815 | 37.3 | 42.8 | 34.69 | 4873 | 37.7825546 | SP |
| 26 | 3.92 | 10.1344364012 | 38.68 | 42.8 | 31.59 | 7598 | 37.61916019 | SP |
| 52 | 10.47 | 32.5863678805 | 32.13 | 42.8 | 31.59 | 9858 | 37.93086358 | SP |
| 156 | -12.01 | -21.9923091009 | 54.61 | 54.61 | 20.7 | 9814 | 34.31690842 | SP |
| 260 | 17.07 | 66.8625146886 | 25.53 | 55.49 | 18.8336 | 8791 | 36.56827351 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 41.8259 | 1.61 | 4.00 | 41.43 | 42.0745 | 41.41 | 11241 |
| 1732145400 | 40.2158 | -0.07 | -0.18 | 40.35 | 40.35 | 39.9345 | 835 |
| 1732059000 | 40.2903 | 1.16 | 2.97 | 38.91 | 40.2903 | 38.91 | 801 |
| 1731972600 | 39.13 | 0.02 | 0.05 | 39.16 | 39.16 | 38.92 | 4029 |
| 1731713400 | 39.11 | -1.44 | -3.54 | 40.01 | 40.01 | 38.96 | 12608 |
| 1731627000 | 40.5473 | -0.63 | -1.53 | 40.89 | 41.0501 | 40.5473 | 1812 |
| 1731540600 | 41.1764 | 0.32 | 0.79 | 41.06 | 41.94 | 41.06 | 4647 |
| 1731454200 | 40.8541 | 0.1 | 0.24 | 40.77 | 41 | 40.51 | 4013 |
| 1731367800 | 40.7545 | 0.37 | 0.93 | 40.62 | 40.7545 | 40.53 | 4594 |
| 1731108600 | 40.38 | -0.26 | -0.64 | 40.12 | 40.38 | 40.12 | 4279 |
| 1731022200 | 40.64 | 0.88 | 2.21 | 40.4 | 40.75 | 40.38 | 2573 |
| 1730935800 | 39.7611 | 1.07 | 2.76 | 39.54 | 39.84 | 39.54 | 3013 |
| 1730849400 | 38.6922 | 0.56 | 1.47 | 38.09 | 38.6922 | 38.09 | 2123 |
| 1730763000 | 38.1328 | -0.22 | -0.58 | 38.11 | 38.3371 | 38 | 4225 |
| 1730500200 | 38.3561 | 0.22 | 0.57 | 38.47 | 38.593 | 38.3 | 2507 |
| 1730413800 | 38.1396 | -0.72 | -1.85 | 38.5 | 38.53 | 38.12 | 4878 |
| 1730327400 | 38.8574 | -0.56 | -1.43 | 39 | 39.24 | 38.8574 | 1769 |
| 1730241000 | 39.4192 | 0.65 | 1.67 | 38.77 | 39.4192 | 38.77 | 788 |
| 1730154600 | 38.77 | 0.09 | 0.22 | 38.88 | 38.92 | 38.77 | 1708 |
| 1729895400 | 38.6834 | 0.12 | 0.31 | 38.84 | 39 | 38.6834 | 919 |
| 1729809000 | 38.5651 | 0.37 | 0.96 | 38.55 | 38.77 | 38.44 | 1585 |
| 1729722600 | 38.1996 | -0.73 | -1.88 | 38.67 | 38.67 | 38.1996 | 858 |
| 1729636200 | 38.9308 | -0.41 | -1.05 | 39.15 | 39.15 | 38.8369 | 1209 |
| 1729549800 | 39.3435 | -0.04 | -0.10 | 39.16 | 39.3435 | 39.16 | 3024 |
| 1729290600 | 39.3814 | 0.22 | 0.57 | 39.29 | 39.51 | 39.29 | 1510 |
| 1729204200 | 39.16 | 0.02 | 0.05 | 39.36 | 39.45 | 39.16 | 1678 |
| 1729117800 | 39.142 | 0.05 | 0.12 | 39.12 | 39.16 | 39.05 | 1147 |
| 1729031400 | 39.0934 | -0.71 | -1.78 | 39.74 | 39.74 | 39.05 | 2180 |
| 1728945000 | 39.8 | -0.16 | -0.40 | 40.32 | 40.32 | 39.8 | 5336 |
| 1728685800 | 39.9591 | 0.33 | 0.84 | 39.56 | 40.1999 | 39.56 | 2184 |
| 1728599400 | 39.6268 | 0.94 | 2.42 | 38.52 | 39.7 | 38.52 | 4854 |
| 1728513000 | 38.6916 | 0.6 | 1.58 | 38.13 | 38.6916 | 38.13 | 1688 |
| 1728426600 | 38.0897 | 0.49 | 1.30 | 37.73 | 38.0897 | 37.73 | 834 |
| 1728340200 | 37.5991 | -0.37 | -0.98 | 37.92 | 37.92 | 37.5991 | 2398 |
| 1728081000 | 37.9694 | 1.03 | 2.79 | 37.57 | 37.9694 | 37.57 | 2178 |
| 1727994600 | 36.94 | 0.06 | 0.17 | 36.76 | 37.04 | 36.76 | 2758 |
| 1727908200 | 36.8761 | 0.19 | 0.51 | 36.83 | 36.91 | 36.82 | 1550 |
| 1727821800 | 36.6893 | -0.95 | -2.53 | 37.59 | 37.59 | 36.6734 | 6159 |
| 1727735400 | 37.64 | -0.07 | -0.19 | 37.35 | 37.66 | 37.33 | 7316 |
| 1727476200 | 37.7101 | -0.27 | -0.71 | 38.09 | 38.09 | 37.54 | 3242 |
| 1727389800 | 37.98 | -0.16 | -0.43 | 38.77 | 38.77 | 37.67 | 24532 |
| 1727303400 | 38.144 | -0.19 | -0.49 | 38.29 | 38.5 | 38.144 | 6109 |
| 1727217000 | 38.33 | 0.32 | 0.83 | 38.13 | 38.42 | 37.69 | 7801 |
| 1727130600 | 38.0135 | 0.02 | 0.05 | 38.07 | 38.07 | 37.99 | 2713 |
| 1726871400 | 37.9958 | 0.15 | 0.39 | 37.84 | 37.9958 | 37.495 | 1336 |
| 1726785000 | 37.85 | 1 | 2.72 | 37.78 | 38.1365 | 37.52 | 4440 |
| 1726698600 | 36.8493 | -0.22 | -0.60 | 37.06 | 37.26 | 36.62 | 1126 |
| 1726612200 | 37.07 | -0.13 | -0.35 | 37.47 | 37.47 | 37.03 | 3835 |
| 1726525800 | 37.199 | 0.04 | 0.11 | 36.95 | 37.22 | 36.95 | 4379 |
| 1726266600 | 37.1566 | 0.21 | 0.58 | 37.1 | 37.2 | 37.06 | 5528 |
| 1726180200 | 36.9431 | 0.29 | 0.80 | 36.66 | 37.17 | 36.66 | 3151 |
| 1726093800 | 36.6511 | 1.05 | 2.95 | 35.53 | 36.6511 | 35.32 | 31358 |
| 1726007400 | 35.5995 | 0.24 | 0.68 | 35.58 | 35.5995 | 35.44 | 5578 |
| 1725921000 | 35.36 | 0.65 | 1.86 | 35.07 | 35.36 | 35.07 | 6155 |
| 1725661800 | 34.7146 | -0.5 | -1.42 | 35.28 | 35.28 | 34.69 | 10306 |
| 1725575400 | 35.2151 | -0.14 | -0.41 | 35.1 | 35.49 | 35.03 | 11291 |
| 1725489000 | 35.36 | -0.33 | -0.91 | 35.31 | 35.85 | 35.24 | 8148 |
| 1725402600 | 35.6863 | -1.54 | -4.15 | 36.82 | 36.82 | 35.6 | 5512 |
| 1725057000 | 37.2307 | 0.13 | 0.35 | 37.3 | 37.33 | 37.1 | 3953 |
| 1724970600 | 37.1015 | -0.31 | -0.84 | 37.3 | 37.84 | 37.09 | 11753 |
| 1724884200 | 37.4158 | -0.64 | -1.69 | 38.03 | 38.03 | 37.2399 | 1778 |
| 1724797800 | 38.0579 | 0.01 | 0.02 | 37.81 | 38.2097 | 37.81 | 3343 |
| 1724711400 | 38.05 | -0.28 | -0.73 | 38.32 | 38.4 | 38 | 4102 |
| 1724452200 | 38.3284 | 0.61 | 1.62 | 38.08 | 38.3284 | 37.94 | 2273 |
| 1724365800 | 37.7173 | -1.05 | -2.70 | 38.79 | 38.79 | 37.7173 | 955 |
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
