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 | 0.59 | 1.4824120603 | 39.8 | 41.68 | 39.36 | 463578 | 40.69601491 | SP |
| 4 | 1.54 | 3.96396396396 | 38.85 | 41.68 | 36.19 | 229049 | 39.65058719 | SP |
| 12 | 3.09 | 8.28418230563 | 37.3 | 41.869 | 35.8037 | 193833 | 39.33888753 | SP |
| 26 | 12.61 | 45.3923686105 | 27.78 | 41.869 | 27.78 | 151105 | 35.94076642 | SP |
| 52 | 5.27 | 15.0056947608 | 35.12 | 41.869 | 27.78 | 196408 | 34.20267602 | SP |
| 156 | -1.55 | -3.69575584168 | 41.94 | 46.71 | 22.79 | 323549 | 31.60445214 | SP |
| 260 | 11.34 | 39.0361445783 | 29.05 | 65.51 | 18.99 | 364267 | 38.9112519 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 40.39 | -0.19 | -0.47 | 39.71 | 40.5 | 39.36 | 607943 |
| 1738366500 | 40.58 | -0.06 | -0.15 | 41.22 | 41.505 | 40.45 | 671237 |
| 1738280100 | 40.64 | -0.18 | -0.44 | 40.71 | 40.99 | 40.39 | 237681 |
| 1738193700 | 40.82 | -0.76 | -1.83 | 41.49 | 41.49 | 40.47 | 414902 |
| 1738107300 | 41.58 | 1.95 | 4.92 | 39.8 | 41.68 | 39.56 | 289228 |
| 1738020900 | 39.63 | 0.25 | 0.63 | 38.57 | 40.545 | 38.57 | 266640 |
| 1737761700 | 39.38 | 0.56 | 1.44 | 39.47 | 39.89 | 39.31 | 74574 |
| 1737675300 | 38.82 | 0 | 0.00 | 38.82 | 38.82 | 38.82 | 0 |
| 1737588900 | 38.82 | 0.02 | 0.05 | 38.97 | 39.061 | 38.75 | 110755 |
| 1737502500 | 38.8 | 0.7 | 1.84 | 38.42 | 38.8576 | 38.173 | 67054 |
| 1737156900 | 38.1 | 0.02 | 0.05 | 38.63 | 38.63 | 37.98 | 159816 |
| 1737070500 | 38.08 | 0.29 | 0.77 | 37.99 | 38.28 | 37.78 | 115078 |
| 1736984100 | 37.79 | 0.78 | 2.11 | 37.91 | 38.1475 | 37.68 | 76242 |
| 1736897700 | 37.01 | 0.51 | 1.40 | 36.82 | 37.24 | 36.725 | 112426 |
| 1736811300 | 36.5 | -0.28 | -0.76 | 36.29 | 36.6 | 36.19 | 59313 |
| 1736552100 | 36.78 | -0.81 | -2.15 | 36.9001 | 36.95 | 36.47 | 115666 |
| 1736379300 | 37.59 | -0.03 | -0.08 | 37.49 | 37.79 | 37.08 | 290612 |
| 1736292900 | 37.62 | -1.04 | -2.69 | 38.66 | 38.76 | 37.4 | 120605 |
| 1736206500 | 38.66 | 0.27 | 0.70 | 38.82 | 39.16 | 38.56 | 117718 |
| 1735947300 | 38.39 | 0.86 | 2.29 | 38 | 38.44 | 37.84 | 79479 |
| 1735860900 | 37.53 | 0.01 | 0.03 | 37.78 | 38.0756 | 37.32 | 616749 |
| 1735688100 | 37.52 | -0.2 | -0.53 | 37.96 | 37.96 | 37.32 | 207660 |
| 1735601700 | 37.72 | -0.54 | -1.41 | 37.63 | 37.94 | 37.24 | 72291 |
| 1735342500 | 38.26 | -0.82 | -2.10 | 38.8027 | 38.82 | 37.8499 | 119787 |
| 1735256100 | 39.08 | 0.13 | 0.33 | 38.73 | 39.17 | 38.66 | 336215 |
| 1735077840 | 38.95 | 0.28 | 0.72 | 38.81 | 38.97 | 38.63 | 41936 |
| 1734996900 | 38.67 | -0.26 | -0.67 | 38.93 | 38.93 | 38.34 | 123673 |
| 1734737700 | 38.93 | 0.63 | 1.64 | 37.97 | 39.18 | 37.86 | 141011 |
| 1734651300 | 38.3 | -0.25 | -0.65 | 39.22 | 39.24 | 38.15 | 244226 |
| 1734564900 | 38.55 | -1.95 | -4.81 | 40.54 | 40.63 | 38.28 | 193179 |
| 1734478500 | 40.5 | -0.14 | -0.34 | 40.47 | 40.92 | 40.3 | 135896 |
| 1734392100 | 40.64 | 0.74 | 1.85 | 39.86 | 40.69 | 39.8 | 81365 |
| 1734132900 | 39.9 | -0.64 | -1.58 | 40.565 | 40.565 | 39.74 | 123378 |
| 1734046500 | 40.54 | -0.13 | -0.32 | 40.41 | 40.68 | 40.335 | 73639 |
| 1733960100 | 40.67 | 0.58 | 1.45 | 40.384 | 40.93 | 40.22 | 67900 |
| 1733873700 | 40.09 | -1.02 | -2.48 | 40.855 | 41.12 | 39.85 | 266427 |
| 1733787300 | 41.11 | -0.35 | -0.84 | 41.765 | 41.869 | 40.95 | 138376 |
| 1733528100 | 41.46 | 1.07 | 2.65 | 41 | 41.5977 | 41 | 197391 |
| 1733441700 | 40.39 | -0.58 | -1.42 | 40.77 | 40.78 | 40.3614 | 173001 |
| 1733355300 | 40.97 | 1.31 | 3.30 | 40.38 | 41.08 | 40.3311 | 518026 |
| 1733268900 | 39.66 | -0.04 | -0.10 | 39.42 | 39.7257 | 39.4 | 84623 |
| 1733182500 | 39.7 | 0.27 | 0.68 | 39.58 | 39.91 | 39.56 | 249024 |
| 1732917840 | 39.43 | 0.11 | 0.28 | 39.49 | 39.6094 | 39.35 | 70312 |
| 1732750500 | 39.32 | -0.57 | -1.43 | 39.86 | 39.86 | 39.045 | 197067 |
| 1732664100 | 39.89 | -0.21 | -0.52 | 39.8001 | 40.045 | 39.7018 | 161885 |
| 1732577700 | 40.1 | 0.53 | 1.34 | 40.07 | 40.48 | 39.93 | 167408 |
| 1732318500 | 39.57 | 0.92 | 2.38 | 39.125 | 39.63 | 39 | 310875 |
| 1732232100 | 38.65 | 1.45 | 3.90 | 37.82 | 38.8 | 37.8 | 366577 |
| 1732145700 | 37.2 | 0.3 | 0.81 | 37.1999 | 37.2 | 36.65 | 48293 |
| 1732059300 | 36.9 | 0.68 | 1.88 | 35.935 | 36.9 | 35.935 | 103438 |
| 1731972900 | 36.22 | -0.15 | -0.41 | 36.3482 | 36.42 | 36.1 | 74459 |
| 1731713700 | 36.37 | -0.94 | -2.52 | 36.945 | 36.945 | 36.2245 | 92234 |
| 1731627300 | 37.31 | -0.64 | -1.69 | 37.86 | 37.86 | 37.29 | 69250 |
| 1731540900 | 37.95 | 0.25 | 0.66 | 37.69 | 38.5 | 37.69 | 101067 |
| 1731454500 | 37.7 | 0.26 | 0.69 | 37.3 | 37.84 | 37.26 | 85724 |
| 1731368100 | 37.44 | 0.77 | 2.10 | 36.9468 | 37.52 | 36.9 | 108110 |
| 1731108900 | 36.67 | 0.09 | 0.25 | 36.7 | 36.7 | 36.2 | 103699 |
| 1731022500 | 36.58 | 0.81 | 2.26 | 35.96 | 36.655 | 35.96 | 109793 |
| 1730936100 | 35.77 | 1.68 | 4.93 | 35.18 | 35.77 | 35.12 | 126761 |
| 1730849700 | 34.09 | 0.52 | 1.55 | 33.66 | 34.15 | 33.62 | 107507 |
| 1730763300 | 33.57 | -0.09 | -0.27 | 33.5 | 33.72 | 33.28 | 71621 |
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
