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 | -0.32 | -0.803011292346 | 39.85 | 39.94 | 39.2 | 1611 | 39.63141676 | SP |
| 4 | 1.55 | 4.08109531332 | 37.98 | 39.94 | 37.53 | 2554 | 38.48911401 | SP |
| 12 | 0.53 | 1.35897435897 | 39 | 43.79 | 37.53 | 3935 | 40.11360516 | SP |
| 26 | -0.47 | -1.175 | 40 | 43.79 | 35.5981 | 3623 | 39.30274271 | SP |
| 52 | 4.52 | 12.9105969723 | 35.01 | 43.79 | 33.62 | 3786 | 37.82391268 | SP |
| 156 | 10.61 | 36.6874135546 | 28.92 | 43.79 | 22.45 | 5151 | 30.64687277 | SP |
| 260 | 13.03 | 49.1698113208 | 26.5 | 43.79 | 17.19 | 6102 | 27.78595475 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 39.38 | -0.13 | -0.33 | 39.8 | 39.8 | 39.38 | 1593 |
| 1737675000 | 39.5107 | 0 | 0.00 | 39.5107 | 39.5107 | 39.5107 | 0 |
| 1737588600 | 39.5107 | -0.43 | -1.07 | 39.91 | 39.91 | 39.5107 | 1396 |
| 1737502200 | 39.94 | 0.38 | 0.96 | 39.74 | 39.94 | 39.74 | 1965 |
| 1737156600 | 39.5594 | 0.16 | 0.40 | 39.69 | 39.71 | 39.478 | 1617 |
| 1737070200 | 39.4029 | -0.12 | -0.29 | 39.47 | 39.47 | 39.4029 | 1142 |
| 1736983800 | 39.519 | 0.65 | 1.67 | 39.57 | 39.67 | 39.43 | 1954 |
| 1736897400 | 38.87 | 0.36 | 0.93 | 38.72 | 38.91 | 38.4504 | 1474 |
| 1736811000 | 38.51 | 0.86 | 2.28 | 37.55 | 38.51 | 37.55 | 2037 |
| 1736551800 | 37.652 | -0.61 | -1.60 | 37.85 | 38.04 | 37.53 | 3340 |
| 1736379000 | 38.2652 | -0.06 | -0.17 | 38.15 | 38.2652 | 38.15 | 902 |
| 1736292600 | 38.33 | -0.26 | -0.67 | 38.57 | 38.57 | 38.33 | 1805 |
| 1736206200 | 38.5899 | 0.12 | 0.32 | 38.77 | 38.78 | 38.58 | 1363 |
| 1735947000 | 38.4685 | 0.3 | 0.79 | 38.27 | 38.4685 | 38.02 | 3191 |
| 1735860600 | 38.1667 | 0.12 | 0.32 | 38.46 | 38.5 | 38.07 | 4700 |
| 1735687800 | 38.0453 | 0.08 | 0.20 | 38.2 | 38.34 | 38.0453 | 7054 |
| 1735601400 | 37.97 | -0.93 | -2.39 | 37.98 | 38.22 | 37.61 | 6214 |
| 1735342200 | 38.9009 | -0.41 | -1.04 | 39.16 | 39.46 | 38.77 | 57914 |
| 1735255800 | 39.31 | 0.05 | 0.14 | 39.19 | 39.31 | 37.82 | 1415 |
| 1735077840 | 39.255 | 0.29 | 0.76 | 39.07 | 39.255 | 39.07 | 592 |
| 1734996600 | 38.9601 | 0.01 | 0.03 | 38.93 | 39.11 | 38.6743 | 3040 |
| 1734737400 | 38.95 | 0.36 | 0.93 | 38.5 | 39.2336 | 38.5 | 3491 |
| 1734651000 | 38.59 | -0.24 | -0.63 | 39.17 | 39.17 | 38.59 | 2503 |
| 1734564600 | 38.834 | -1.3 | -3.25 | 40.29 | 40.29 | 38.834 | 6957 |
| 1734478200 | 40.138 | -0.52 | -1.29 | 40.49 | 40.49 | 40 | 10183 |
| 1734391800 | 40.6623 | -0.18 | -0.43 | 40.86 | 41 | 40.6401 | 3221 |
| 1734132600 | 40.8397 | -0.48 | -1.16 | 41.43 | 41.43 | 40.7901 | 1474 |
| 1734046200 | 41.3183 | -0.29 | -0.69 | 41.5 | 41.61 | 41.1 | 2106 |
| 1733959800 | 41.6057 | 0.03 | 0.06 | 42.18 | 42.18 | 41.6057 | 1599 |
| 1733873400 | 41.5794 | -0.15 | -0.36 | 41.72 | 41.94 | 41.3531 | 4775 |
| 1733787000 | 41.7298 | 0.15 | 0.37 | 41.94 | 42.07 | 41.7298 | 1835 |
| 1733527800 | 41.5779 | -0.27 | -0.64 | 42.05 | 42.05 | 41.25 | 8810 |
| 1733441400 | 41.8454 | -0.35 | -0.83 | 42.19 | 42.19 | 41.83 | 2517 |
| 1733355000 | 42.197 | -0.74 | -1.72 | 42.94 | 42.94 | 41.91 | 6282 |
| 1733268600 | 42.9368 | 0.04 | 0.09 | 43.06 | 43.1637 | 42.82 | 3909 |
| 1733182200 | 42.9 | -0.26 | -0.61 | 43.18 | 43.18 | 42.84 | 1485 |
| 1732917840 | 43.1627 | 0.01 | 0.02 | 43.31 | 43.31 | 43.1334 | 2134 |
| 1732750200 | 43.1526 | 0.08 | 0.18 | 43.25 | 43.26 | 43.1526 | 867 |
| 1732663800 | 43.0736 | -0.4 | -0.93 | 43.45 | 43.45 | 42.8801 | 2004 |
| 1732577400 | 43.4784 | 0.24 | 0.56 | 43.47 | 43.79 | 43.47 | 3800 |
| 1732318200 | 43.2356 | 0.67 | 1.56 | 42.72 | 43.2947 | 42.65 | 3977 |
| 1732231800 | 42.57 | 0.71 | 1.70 | 41.98 | 42.8184 | 41.98 | 2389 |
| 1732145400 | 41.8573 | 0.19 | 0.45 | 41.74 | 41.8573 | 41.6497 | 2833 |
| 1732059000 | 41.6695 | -0.04 | -0.10 | 41.36 | 41.76 | 41.36 | 7982 |
| 1731972600 | 41.713 | 0.37 | 0.90 | 41.48 | 41.8 | 41.48 | 1765 |
| 1731713400 | 41.3426 | -0.28 | -0.67 | 41.77 | 41.77 | 41.3426 | 727 |
| 1731627000 | 41.6223 | 0.05 | 0.11 | 41.67 | 41.8549 | 41.4901 | 1636 |
| 1731540600 | 41.5771 | -0.13 | -0.32 | 41.95 | 41.99 | 41.57 | 4798 |
| 1731454200 | 41.71 | -0.62 | -1.46 | 42.17 | 42.17 | 41.674354 | 2339 |
| 1731367800 | 42.3287 | 0.39 | 0.94 | 42.3 | 42.475 | 42.28 | 3626 |
| 1731108600 | 41.9365 | 0.2 | 0.49 | 41.78 | 42.025 | 41.78 | 2387 |
| 1731022200 | 41.7326 | -0.33 | -0.79 | 41.97 | 41.97 | 41.7326 | 2219 |
| 1730935800 | 42.0629 | 2.21 | 5.54 | 41.43 | 42.0629 | 41.43 | 2394 |
| 1730849400 | 39.8541 | 0.7 | 1.78 | 39.3 | 39.8541 | 39.3 | 2259 |
| 1730763000 | 39.156 | 0.23 | 0.58 | 39 | 39.3901 | 39 | 728 |
| 1730500200 | 38.9288 | 0.05 | 0.14 | 39.05 | 39.175 | 38.9288 | 844 |
| 1730413800 | 38.8751 | 0 | 0.01 | 38.96 | 39.155 | 38.77 | 1698 |
| 1730327400 | 38.8709 | 0 | 0.01 | 38.83 | 39.33 | 38.83 | 1071 |
| 1730241000 | 38.8678 | -0.72 | -1.82 | 39.16 | 39.16 | 38.8678 | 1430 |
| 1730154600 | 39.5876 | 0.55 | 1.40 | 39.13 | 39.6 | 39.13 | 966 |
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
