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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 39.212 | -0.13 | -0.32 | 39.264 | 39.286 | 39.117 | 55048 |
| 1732642200 | 39.339 | -0.2 | -0.51 | 39.35 | 39.523 | 39.229 | 101514 |
| 1732555800 | 39.541 | -0.01 | -0.02 | 39.712 | 39.75 | 39.5 | 119005 |
| 1732296600 | 39.548 | 0.46 | 1.18 | 39.241 | 39.56 | 39.08 | 32506 |
| 1732210200 | 39.088 | 0.21 | 0.55 | 38.953 | 39.088 | 38.65 | 66201 |
| 1732123800 | 38.876 | -0.01 | -0.02 | 39.094 | 39.094 | 38.8 | 405177 |
| 1732037400 | 38.882 | -0.16 | -0.41 | 39.146 | 39.217 | 38.5 | 15057 |
| 1731951000 | 39.041 | 0.01 | 0.04 | 39.041 | 39.05 | 38.817 | 63912 |
| 1731691800 | 39.027 | -0.3 | -0.77 | 39.074 | 39.238 | 39 | 3207 |
| 1731605400 | 39.329 | 0.42 | 1.08 | 38.928 | 39.378 | 38.928 | 19065 |
| 1731519000 | 38.908 | 0 | 0.00 | 38.908 | 38.908 | 38.908 | 0 |
| 1731432600 | 38.908 | -0.78 | -1.97 | 39.356 | 39.395 | 38.9 | 17152 |
| 1731346200 | 39.69 | 0.42 | 1.08 | 39.583 | 39.795 | 39.542 | 42987 |
| 1731087000 | 39.266 | -0.24 | -0.60 | 39.567 | 39.567 | 39.15 | 40333 |
| 1731000600 | 39.504 | 0.25 | 0.63 | 39.3 | 39.619 | 39.3 | 41789 |
| 1730914200 | 39.256 | -0.16 | -0.41 | 39.82 | 40.16 | 39.189 | 47589 |
| 1730827800 | 39.419 | 0.04 | 0.09 | 39.438 | 39.495 | 39.233 | 43864 |
| 1730741400 | 39.382 | -0.18 | -0.45 | 39.561 | 39.62 | 39.382 | 22195 |
| 1730482200 | 39.56 | 0.46 | 1.18 | 39.164 | 39.62 | 39.164 | 4987 |
| 1730395800 | 39.098 | -0.49 | -1.23 | 39.334 | 39.36 | 38.944 | 30989 |
| 1730309400 | 39.585 | -0.46 | -1.14 | 39.906 | 39.906 | 39.47 | 10622 |
| 1730223000 | 40.042 | -0.26 | -0.65 | 40.443 | 40.443 | 40.023 | 36478 |
| 1730136600 | 40.306 | 0.14 | 0.36 | 40.23 | 40.349 | 40.032 | 35570 |
| 1729873800 | 40.161 | 0.01 | 0.01 | 40.138 | 40.212 | 40.007 | 11551 |
| 1729787400 | 40.155 | -0.06 | -0.14 | 40.212 | 40.376 | 40.155 | 5296 |
| 1729701000 | 40.21 | -0.05 | -0.13 | 40.286 | 40.326 | 40.08 | 26346 |
| 1729614600 | 40.261 | -0.09 | -0.22 | 40.363 | 40.363 | 40.02 | 19831 |
| 1729528200 | 40.348 | -0.27 | -0.67 | 40.6 | 40.691 | 40.348 | 12689 |
| 1729269000 | 40.619 | 0.12 | 0.29 | 40.462 | 40.652 | 40.462 | 24190 |
| 1729182600 | 40.5 | 0.33 | 0.82 | 40.237 | 40.627 | 40.237 | 16528 |
| 1729096200 | 40.17 | -0.12 | -0.29 | 40.152 | 40.261 | 40.107 | 33912 |
| 1729009800 | 40.285 | -0.32 | -0.79 | 40.697 | 40.716 | 40.285 | 3974 |
| 1728923400 | 40.605 | 0.22 | 0.54 | 40.42 | 40.605 | 40.315 | 6972 |
| 1728664200 | 40.388 | 0.15 | 0.38 | 40.155 | 40.388 | 40.092 | 7385 |
| 1728577800 | 40.235 | 0 | 0.00 | 40.235 | 40.235 | 40.235 | 0 |
| 1728491400 | 40.235 | 0.3 | 0.75 | 40.006 | 40.235 | 39.93 | 1710 |
| 1728405000 | 39.936 | -0.24 | -0.59 | 39.823 | 40.034 | 39.76 | 19514 |
| 1728318600 | 40.175 | 0.09 | 0.24 | 40.196 | 40.216 | 39.95 | 16992 |
| 1728059400 | 40.08 | 0.15 | 0.37 | 39.956 | 40.122 | 39.92 | 8893 |
| 1727973000 | 39.931 | -0.31 | -0.78 | 40.183 | 40.205 | 39.835 | 3757 |
| 1727886600 | 40.245 | -0.02 | -0.06 | 40.373 | 40.4 | 40.1 | 24363 |
| 1727800200 | 40.268 | -0.14 | -0.34 | 40.526 | 40.593 | 40.146 | 14563 |
| 1727713800 | 40.407 | -0.4 | -0.98 | 40.691 | 40.771 | 40.378 | 11542 |
| 1727454600 | 40.808 | 0.28 | 0.70 | 40.695 | 40.827 | 40.619 | 11062 |
| 1727368200 | 40.524 | 0.42 | 1.04 | 40.516 | 40.656 | 40.486 | 9940 |
| 1727281800 | 40.105 | -0 | -0.01 | 39.977 | 40.175 | 39.977 | 72608 |
| 1727195400 | 40.108 | 0.26 | 0.64 | 40.159 | 40.2 | 39.992 | 8027 |
| 1727109000 | 39.851 | 0.15 | 0.39 | 39.7 | 39.859 | 39.63 | 8995 |
| 1726849800 | 39.697 | -0.54 | -1.33 | 40.195 | 40.195 | 39.671 | 25875 |
| 1726763400 | 40.232 | 0.54 | 1.37 | 40.15 | 40.304 | 39.997 | 49073 |
| 1726677000 | 39.688 | -0.19 | -0.47 | 39.872 | 39.904 | 39.688 | 25187 |
| 1726590600 | 39.875 | 0.14 | 0.35 | 39.91 | 40.036 | 39.875 | 7830 |
| 1726504200 | 39.736 | -0.05 | -0.12 | 39.7 | 39.834 | 39.68 | 35705 |
| 1726245000 | 39.784 | 0.27 | 0.69 | 39.651 | 39.863 | 39.65 | 2401 |
| 1726158600 | 39.51 | 0.31 | 0.79 | 39.751 | 39.751 | 39.33 | 26872 |
| 1726072200 | 39.2 | -0.16 | -0.40 | 39.483 | 39.61 | 39.2 | 4193 |
| 1725985800 | 39.359 | -0.22 | -0.57 | 39.466 | 39.691 | 39.282 | 26617 |
| 1725899400 | 39.583 | 0.33 | 0.83 | 39.45 | 39.665 | 39.431 | 50923 |
| 1725640200 | 39.257 | -0.41 | -1.04 | 39.597 | 39.84 | 39.22 | 8376 |
| 1725553800 | 39.67 | -0.23 | -0.58 | 39.795 | 39.92 | 39.67 | 19358 |
| 1725467400 | 39.9 | -0.47 | -1.16 | 39.895 | 39.95 | 39.759 | 63808 |
| 1725381000 | 40.367 | -0.33 | -0.82 | 40.71 | 40.745 | 40.259 | 8599 |
| 1725294600 | 40.701 | 0.02 | 0.04 | 40.692 | 40.701 | 40.479 | 10153 |
| 1725035400 | 40.686 | 0.03 | 0.08 | 40.671 | 40.82 | 40.671 | 5160 |
| 1724949000 | 40.652 | 0.29 | 0.71 | 40.393 | 40.674 | 40.393 | 13920 |
| 1724862600 | 40.365 | 0.16 | 0.41 | 40.33 | 40.436 | 40.257 | 10090 |
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
