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 | -4.87 | -11.4051522248 | 42.7 | 49.9 | 37.782 | 4275392 | 41.42372323 | CS |
| 4 | -3.28 | -7.97859401605 | 41.11 | 49.9 | 37.782 | 1974042 | 41.44576764 | CS |
| 12 | -3.72 | -8.95306859206 | 41.55 | 49.9 | 36.2 | 1389998 | 41.10041429 | CS |
| 26 | 3.83 | 11.2647058824 | 34 | 49.9 | 26.6 | 1622775 | 35.82805136 | CS |
| 52 | -25.83 | -40.574929312 | 63.66 | 64.5999 | 26.6 | 1566945 | 42.09528479 | CS |
| 156 | -69.05 | -64.6051646707 | 106.88 | 121.17 | 26.6 | 1349394 | 62.99089987 | CS |
| 260 | -36.6 | -49.1737202741 | 74.43 | 211.68 | 26.6 | 1262558 | 92.30386439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 37.95 | -0.78 | -2.01 | 39.35 | 40 | 37.72 | 2173860 |
| 1740526500 | 38.73 | -3.04 | -7.28 | 41.42 | 41.6003 | 38.36 | 3208028 |
| 1740440100 | 41.77 | -0.32 | -0.76 | 42.22 | 42.6599 | 39.4 | 4430210 |
| 1740180900 | 42.09 | 0.4 | 0.96 | 49.75 | 49.9 | 41.51 | 7984816 |
| 1740094500 | 41.69 | -0.13 | -0.31 | 41.37 | 41.93 | 40.02 | 3790585 |
| 1740008100 | 41.82 | -0.7 | -1.65 | 42.7 | 43.62 | 41.33 | 1963321 |
| 1739921700 | 42.52 | 2.4 | 5.98 | 40.34 | 42.52 | 40.33 | 1620960 |
| 1739576100 | 40.12 | -1.39 | -3.35 | 41.3444 | 41.42 | 39.79 | 866980 |
| 1739489700 | 41.51 | 0.31 | 0.75 | 41.52 | 41.7899 | 40.78 | 763823 |
| 1739403300 | 41.2 | 0.55 | 1.35 | 40.05 | 41.23 | 39.81 | 618519 |
| 1739316900 | 40.65 | -0.35 | -0.85 | 40.69 | 40.91 | 40.03 | 622012 |
| 1739230500 | 41 | 0.13 | 0.32 | 41.45 | 41.7 | 40.825 | 1157114 |
| 1738971300 | 40.87 | -1.1 | -2.62 | 41.69 | 42.05 | 40.5 | 909317 |
| 1738884900 | 41.97 | -0.85 | -1.99 | 43.28 | 43.4571 | 41.87 | 814174 |
| 1738798500 | 42.82 | 0.16 | 0.36 | 42.7 | 43 | 41.685 | 1256885 |
| 1738712100 | 42.665 | 2.18 | 5.37 | 41.12 | 43.4698 | 41.12 | 2184179 |
| 1738625700 | 40.49 | -0.5 | -1.22 | 39.64 | 40.93 | 39.25 | 1158079 |
| 1738366500 | 40.99 | 0.23 | 0.56 | 41.98 | 42.95 | 40.81 | 1200245 |
| 1738280100 | 40.76 | -0.2 | -0.49 | 41.02 | 41.685 | 39.98 | 1049312 |
| 1738193700 | 40.96 | -0.39 | -0.94 | 41.11 | 41.26 | 39.865 | 1908245 |
| 1738107300 | 41.35 | 1.51 | 3.79 | 39.755 | 41.58 | 38.52 | 1651388 |
| 1738020900 | 39.84 | 0.1 | 0.25 | 39.545 | 41.1 | 39.46 | 1184248 |
| 1737761700 | 39.74 | 0.01 | 0.03 | 39.5 | 40.92 | 39.02 | 951889 |
| 1737675300 | 39.73 | 0 | 0.00 | 39.73 | 39.73 | 39.73 | 0 |
| 1737588900 | 39.73 | 0.19 | 0.48 | 39.68 | 39.98 | 39 | 1065839 |
| 1737502500 | 39.54 | 2.15 | 5.75 | 38.3 | 40.38 | 38.21 | 1523333 |
| 1737156900 | 37.39 | 0.79 | 2.16 | 37.24 | 37.45 | 36.2 | 2033454 |
| 1737070500 | 36.6 | -0.58 | -1.56 | 37.47 | 37.5749 | 36.54 | 841356 |
| 1736984100 | 37.18 | -0.28 | -0.75 | 38.21 | 38.41 | 37.11 | 735707 |
| 1736897700 | 37.46 | -0.38 | -1.00 | 38.14 | 38.6 | 37.3501 | 662531 |
| 1736811300 | 37.84 | 0.26 | 0.69 | 37.51 | 38.16 | 37.01 | 706085 |
| 1736552100 | 37.58 | -1.36 | -3.49 | 38.09 | 38.405 | 37.25 | 1014088 |
| 1736379300 | 38.94 | -0.22 | -0.56 | 38.63 | 39.34 | 37.9 | 1129980 |
| 1736292900 | 39.16 | -2.01 | -4.88 | 41.32 | 41.32 | 38.75 | 1129357 |
| 1736206500 | 41.17 | 0.13 | 0.32 | 41.52 | 42.49 | 40.82 | 1335026 |
| 1735947300 | 41.04 | 0.6 | 1.48 | 40.5 | 41.45 | 40.42 | 770984 |
| 1735860900 | 40.44 | -0.2 | -0.49 | 40.9 | 41.24 | 40.27 | 529540 |
| 1735688100 | 40.64 | -0.08 | -0.20 | 41.38 | 41.46 | 40.41 | 554920 |
| 1735601700 | 40.72 | -0.7 | -1.69 | 40.76 | 41.46 | 40.2 | 509035 |
| 1735342500 | 41.42 | -0.96 | -2.27 | 42.5 | 42.8 | 40.91 | 602649 |
| 1735256100 | 42.38 | -0.01 | -0.02 | 42.14 | 42.75 | 41.9 | 461660 |
| 1735077840 | 42.39 | -0.09 | -0.21 | 42.52 | 42.66 | 41.695 | 245523 |
| 1734996900 | 42.48 | -0.15 | -0.35 | 42.49 | 43.09 | 41.93 | 782702 |
| 1734737700 | 42.63 | 1.15 | 2.77 | 41.14 | 43.06 | 40.77 | 1709039 |
| 1734651300 | 41.48 | 0.24 | 0.58 | 41.59 | 42.05 | 40.25 | 1520649 |
| 1734564900 | 41.24 | -1.49 | -3.49 | 42.75 | 43.39 | 41.1547 | 1711150 |
| 1734478500 | 42.73 | 0.12 | 0.28 | 42.85 | 43.62 | 42.27 | 1628591 |
| 1734392100 | 42.61 | 0.4 | 0.95 | 42.54 | 43.36 | 41.17 | 1045472 |
| 1734132900 | 42.21 | -1.2 | -2.76 | 43.1 | 43.75 | 41.89 | 907687 |
| 1734046500 | 43.41 | 0.37 | 0.86 | 42.5 | 43.62 | 42.295 | 802088 |
| 1733960100 | 43.04 | 0.8 | 1.89 | 42.13 | 43.42 | 42.13 | 895775 |
| 1733873700 | 42.24 | 0.64 | 1.54 | 41.49 | 43.31 | 41.2529 | 1603788 |
| 1733787300 | 41.6 | -0.88 | -2.07 | 43.155 | 44.3602 | 41.4 | 1977568 |
| 1733528100 | 42.48 | 0.71 | 1.70 | 42.06 | 43.06 | 41.75 | 945420 |
| 1733441700 | 41.77 | -0.69 | -1.63 | 42.71 | 43.0514 | 41.25 | 951042 |
| 1733355300 | 42.46 | 1 | 2.41 | 41.55 | 42.87 | 41.04 | 1433529 |
| 1733268900 | 41.46 | -0.11 | -0.26 | 41.2 | 41.83 | 41.0116 | 861347 |
| 1733182500 | 41.57 | 0.29 | 0.70 | 41.58 | 42.175 | 40.92 | 1228023 |
| 1732917840 | 41.28 | -0.33 | -0.79 | 41.8 | 41.8799 | 40.77 | 613734 |
| 1732750500 | 41.61 | 0.72 | 1.76 | 41 | 41.95 | 40.58 | 1151867 |
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
