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 | -2.4608 | -6.1535383846 | 39.99 | 39.99 | 37.5148 | 21426 | 38.19397402 | SP |
| 4 | -3.4808 | -8.48768593026 | 41.01 | 41.7 | 37.5148 | 11659 | 39.41781341 | SP |
| 12 | -3.9008 | -9.41539946898 | 41.43 | 41.7 | 37.5148 | 35765 | 40.72057863 | SP |
| 26 | 1.6092 | 4.47995545657 | 35.92 | 41.7 | 35.08 | 27789 | 39.66837238 | SP |
| 52 | 3.7692 | 11.1646919431 | 33.76 | 41.7 | 32.26 | 29865 | 37.2328402 | SP |
| 156 | 10.6292 | 39.5137546468 | 26.9 | 41.7 | 19.85 | 16372 | 32.48283087 | SP |
| 260 | 12.4092 | 49.3996815287 | 25.12 | 41.7 | 19.85 | 13002 | 32.06412069 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 37.5292 | -1.17 | -3.03 | 37.93 | 38.4 | 37.35 | 12377 |
| 1741217400 | 38.7006 | 0.64 | 1.68 | 38.1 | 38.7006 | 37.84 | 2959 |
| 1741131000 | 38.0615 | -0.22 | -0.59 | 37.81 | 38.3772 | 37.58 | 85323 |
| 1741044600 | 38.2856 | -1.01 | -2.58 | 39.51 | 39.51 | 38.28 | 4705 |
| 1740785400 | 39.3002 | 0.65 | 1.68 | 38.56 | 39.3002 | 38.26 | 4496 |
| 1740699000 | 38.65 | -1.01 | -2.55 | 39.99 | 39.99 | 38.65 | 9647 |
| 1740612600 | 39.66 | 0.14 | 0.35 | 39.68 | 40.09 | 39.48 | 27723 |
| 1740526200 | 39.52 | -0.48 | -1.21 | 39.83 | 39.83 | 39.42 | 12298 |
| 1740439800 | 40.0032 | -0.35 | -0.87 | 40.51 | 40.51 | 39.91 | 3003 |
| 1740180600 | 40.355 | -0.92 | -2.22 | 41.33 | 41.33 | 40.355 | 7733 |
| 1740094200 | 41.27 | -0.22 | -0.53 | 41.44 | 41.44 | 41.1599 | 7391 |
| 1740007800 | 41.4887 | 0.04 | 0.11 | 41.46 | 41.52 | 41.4 | 5370 |
| 1739921400 | 41.4446 | -0.13 | -0.31 | 41.7 | 41.7 | 41.3 | 6357 |
| 1739575800 | 41.5755 | 0.1 | 0.23 | 41.52 | 41.5755 | 41.42 | 2945 |
| 1739489400 | 41.48 | 0.57 | 1.39 | 41.06 | 41.48 | 41.06 | 13558 |
| 1739403000 | 40.91 | -0.02 | -0.05 | 40.53 | 40.95 | 40.53 | 16180 |
| 1739316600 | 40.9304 | -0.11 | -0.26 | 40.81 | 41.0099 | 40.81 | 1638 |
| 1739230200 | 41.0358 | 0.41 | 1.00 | 40.94 | 41.13 | 40.94 | 2133 |
| 1738971000 | 40.6307 | -0.53 | -1.29 | 41.09 | 41.09 | 40.625 | 3737 |
| 1738884600 | 41.16 | 0.27 | 0.66 | 41.01 | 41.16 | 41 | 4317 |
| 1738798200 | 40.89 | 0.05 | 0.12 | 40.61 | 40.895 | 40.61 | 4903 |
| 1738711800 | 40.84 | 0.49 | 1.22 | 40.47 | 40.865 | 40.47 | 6458 |
| 1738625400 | 40.3488 | -0.39 | -0.97 | 39.88 | 40.53 | 39.88 | 14104 |
| 1738366200 | 40.7425 | -0.06 | -0.14 | 41.21 | 41.35 | 40.7425 | 2083 |
| 1738279800 | 40.8 | -0.04 | -0.10 | 40.81 | 40.8699 | 40.55 | 2357 |
| 1738193400 | 40.84 | -0.29 | -0.71 | 41.09 | 41.09 | 40.6 | 8051 |
| 1738107000 | 41.13 | 1.05 | 2.62 | 40.51 | 41.1649 | 40.35 | 4846 |
| 1738020600 | 40.08 | -1.14 | -2.76 | 39.81 | 40.28 | 39.81 | 23427 |
| 1737761400 | 41.2188 | 0.02 | 0.05 | 41.45 | 41.45 | 41.1 | 72358 |
| 1737675000 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1737588600 | 41.2 | 0.74 | 1.83 | 40.93 | 41.26 | 40.93 | 2000 |
| 1737502200 | 40.4603 | 0.33 | 0.82 | 40.36 | 40.49 | 40.17 | 15294 |
| 1737156600 | 40.13 | 0.42 | 1.06 | 40.37 | 40.37 | 40.12 | 3117 |
| 1737070200 | 39.71 | -0.36 | -0.91 | 40.24 | 40.24 | 39.71 | 10452 |
| 1736983800 | 40.0743 | 0.97 | 2.49 | 39.73 | 40.14 | 39.6553 | 9875 |
| 1736897400 | 39.1018 | -0.24 | -0.60 | 39.62 | 39.62 | 38.9502 | 4215 |
| 1736811000 | 39.3394 | -0.23 | -0.59 | 39.02 | 39.34 | 38.93 | 12668 |
| 1736551800 | 39.5713 | -0.56 | -1.39 | 39.91 | 39.91 | 39.38 | 23039 |
| 1736379000 | 40.13 | 0.05 | 0.12 | 40.16 | 40.3 | 40.0467 | 10448 |
| 1736292600 | 40.0813 | -0.77 | -1.88 | 41.09 | 41.09 | 39.97 | 11227 |
| 1736206200 | 40.85 | 0.48 | 1.19 | 40.79 | 41.12 | 40.79 | 18469 |
| 1735947000 | 40.3704 | 0.58 | 1.46 | 40.02 | 40.43 | 40.02 | 10351 |
| 1735860600 | 39.79 | -0.01 | -0.01 | 40.13 | 40.26 | 39.55 | 8473 |
| 1735687800 | 39.7959 | -0.34 | -0.86 | 40.31 | 40.31 | 39.7959 | 2552 |
| 1735601400 | 40.14 | -0.48 | -1.17 | 40.01 | 40.43 | 39.97 | 75725 |
| 1735342200 | 40.617 | -0.6 | -1.46 | 41.01 | 41.01 | 40.36 | 17740 |
| 1735255800 | 41.2205 | -0.02 | -0.06 | 41.09 | 41.2465 | 41.09 | 1415 |
| 1735077840 | 41.2441 | 0.2 | 0.50 | 40.83 | 41.26 | 40.83 | 10340 |
| 1734996600 | 41.04 | 0.65 | 1.60 | 40.59 | 41.04 | 40.5 | 1283299 |
| 1734737400 | 40.3924 | 0.39 | 0.98 | 39.75 | 40.7799 | 39.715 | 4459 |
| 1734651000 | 40 | -0.06 | -0.16 | 40.44 | 40.44 | 40 | 9878 |
| 1734564600 | 40.0634 | -1.19 | -2.89 | 41.35 | 41.42 | 40.0634 | 8468 |
| 1734478200 | 41.2558 | -0.06 | -0.16 | 41.08 | 41.33 | 41.0741 | 10370 |
| 1734391800 | 41.32 | 0.34 | 0.83 | 41.13 | 41.39 | 41.1 | 2200 |
| 1734132600 | 40.9798 | -0.33 | -0.79 | 41.32 | 41.34 | 40.96 | 1626 |
| 1734046200 | 41.3079 | -0.21 | -0.50 | 41.43 | 41.49 | 41.3079 | 3499 |
| 1733959800 | 41.5156 | 0.62 | 1.51 | 41.15 | 41.58 | 41.15 | 2726 |
| 1733873400 | 40.9 | -0.1 | -0.24 | 41.09 | 41.36 | 40.84 | 6034 |
| 1733787000 | 41 | -0.33 | -0.80 | 41.15 | 41.19 | 40.97 | 3544 |
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
