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 | 0.165 | 0.399709302326 | 41.28 | 41.475 | 37.38 | 532048 | 39.09495112 | CS |
| 4 | -0.455 | -1.08591885442 | 41.9 | 46 | 37.38 | 400137 | 41.55144356 | CS |
| 12 | 1.195 | 2.96894409938 | 40.25 | 46 | 37.38 | 361059 | 40.98153644 | CS |
| 26 | 2.345 | 5.99744245524 | 39.1 | 46 | 35.53 | 388221 | 40.18904071 | CS |
| 52 | 11.255 | 37.2805564757 | 30.19 | 50.99 | 28.2005 | 434208 | 41.47161263 | CS |
| 156 | 12.555 | 43.4579439252 | 28.89 | 50.99 | 23.26 | 427266 | 36.61666704 | CS |
| 260 | 32.045 | 340.904255319 | 9.4 | 50.99 | 7 | 429079 | 31.66446645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 39.8 | 0.46 | 1.17 | 39.39 | 41 | 38.71 | 305496 |
| 1732145700 | 39.34 | 0.49 | 1.26 | 39 | 39.5 | 38.29 | 409687 |
| 1732059300 | 38.85 | 0.54 | 1.41 | 37.98 | 39.13 | 37.34 | 434805 |
| 1731972900 | 38.31 | -1.52 | -3.82 | 38.86 | 40.04 | 37.38 | 878231 |
| 1731713700 | 39.83 | -1.92 | -4.60 | 41.34 | 41.42 | 39.64 | 654007 |
| 1731627300 | 41.75 | -0.22 | -0.52 | 41.97 | 42.56 | 41.5 | 354136 |
| 1731540900 | 41.97 | -1.42 | -3.27 | 43.08 | 44.605 | 41.48 | 476694 |
| 1731454500 | 43.39 | -0.68 | -1.54 | 43.76 | 44.5 | 43.08 | 473991 |
| 1731368100 | 44.07 | -0.93 | -2.07 | 45.25 | 45.45 | 43.79 | 285523 |
| 1731108900 | 45 | -0.74 | -1.62 | 45.55 | 46 | 44.56 | 332238 |
| 1731022500 | 45.74 | 0.8 | 1.78 | 44.79 | 45.82 | 44.51 | 411733 |
| 1730936100 | 44.94 | 1.61 | 3.72 | 44.57 | 45.02 | 42.69 | 345845 |
| 1730849700 | 43.33 | 1.62 | 3.88 | 41.71 | 43.36 | 41.52 | 218098 |
| 1730763300 | 41.71 | 0.02 | 0.05 | 41.58 | 42.44 | 41.29 | 487918 |
| 1730500500 | 41.69 | 0.58 | 1.41 | 41.46 | 41.69 | 40.66 | 291442 |
| 1730414100 | 41.11 | -0.78 | -1.86 | 41.64 | 42.34 | 40.79 | 332681 |
| 1730327700 | 41.89 | 0.11 | 0.26 | 41.43 | 42.35 | 41.39 | 224577 |
| 1730241300 | 41.78 | 0.04 | 0.10 | 41.87 | 42.04 | 41.26 | 327139 |
| 1730154900 | 41.74 | 0.01 | 0.02 | 42.03 | 42.24 | 41.59 | 416344 |
| 1729895700 | 41.73 | -0.12 | -0.29 | 41.9 | 42.59 | 41.17 | 379591 |
| 1729809300 | 41.85 | 0.19 | 0.46 | 42.05 | 42.655 | 41.66 | 526013 |
| 1729722900 | 41.66 | -1.08 | -2.53 | 42.62 | 42.66 | 41.22 | 280123 |
| 1729636500 | 42.74 | -1.47 | -3.33 | 43.74 | 43.96 | 42.49 | 393521 |
| 1729550100 | 44.21 | -0.65 | -1.45 | 44.45 | 44.84 | 43.6401 | 438746 |
| 1729290900 | 44.86 | 1.55 | 3.58 | 43.38 | 45.52 | 43.05 | 483384 |
| 1729204500 | 43.31 | 0.69 | 1.62 | 42.62 | 43.98 | 42.22 | 471713 |
| 1729118100 | 42.62 | 1.91 | 4.69 | 40.9 | 42.63 | 40.73 | 303773 |
| 1729031700 | 40.71 | -1.05 | -2.51 | 41.75 | 41.98 | 40.46 | 167938 |
| 1728945300 | 41.76 | 0.55 | 1.33 | 41.54 | 41.79 | 41.02 | 226017 |
| 1728686100 | 41.21 | 0.8 | 1.98 | 40.29 | 41.68 | 40.17 | 349635 |
| 1728599700 | 40.41 | 0.99 | 2.51 | 39.58 | 40.48 | 39.23 | 280964 |
| 1728513300 | 39.42 | -1.6 | -3.90 | 41.05 | 41.25 | 39.37 | 677504 |
| 1728426900 | 41.02 | 0.43 | 1.06 | 40.67 | 41.485 | 40.05 | 402762 |
| 1728340500 | 40.59 | -0.14 | -0.34 | 41 | 41.08 | 40.18 | 288446 |
| 1728081300 | 40.73 | 1.03 | 2.59 | 39.81 | 41.38 | 39.77 | 182849 |
| 1727994900 | 39.7 | -1.14 | -2.79 | 40.65 | 41.12 | 39.27 | 388186 |
| 1727908500 | 40.84 | 0.46 | 1.14 | 40.38 | 41.11 | 39.74 | 381513 |
| 1727822100 | 40.38 | 1.01 | 2.57 | 40.5 | 41.015 | 39.314 | 584978 |
| 1727735700 | 39.37 | 0.72 | 1.86 | 38.69 | 39.47 | 38.13 | 401145 |
| 1727476500 | 38.65 | 0.25 | 0.65 | 38.73 | 39.43 | 38.27 | 151806 |
| 1727390100 | 38.4 | 0.34 | 0.89 | 38.41 | 38.66 | 37.91 | 151667 |
| 1727303700 | 38.06 | -0.87 | -2.23 | 39.05 | 39.13 | 37.66 | 183968 |
| 1727217300 | 38.93 | -0.72 | -1.82 | 39.73 | 40.04 | 38.45 | 221757 |
| 1727130900 | 39.65 | -0.5 | -1.25 | 40.11 | 40.195 | 39.55 | 221604 |
| 1726871700 | 40.15 | -0.64 | -1.57 | 40.9 | 41.31 | 40.08 | 311668 |
| 1726785300 | 40.79 | 0.7 | 1.75 | 40.62 | 41.39 | 40.25 | 220489 |
| 1726698900 | 40.09 | 0 | 0.00 | 40.23 | 41.47 | 40.04 | 389592 |
| 1726612500 | 40.09 | 0.11 | 0.28 | 40.06 | 40.73 | 39.49 | 566609 |
| 1726526100 | 39.98 | -0.86 | -2.11 | 40.85 | 41.26 | 39.81 | 403614 |
| 1726266900 | 40.84 | 1.47 | 3.73 | 39.78 | 41.72 | 39.78 | 415183 |
| 1726180500 | 39.37 | 0.72 | 1.86 | 38.46 | 39.53 | 38.46 | 586062 |
| 1726094100 | 38.65 | -0.28 | -0.72 | 38.96 | 39.38 | 38.16 | 281496 |
| 1726007700 | 38.93 | 0.32 | 0.83 | 38.56 | 39.76 | 38.4 | 261056 |
| 1725921300 | 38.61 | 0.14 | 0.36 | 38.72 | 39.35 | 38.495 | 287433 |
| 1725662100 | 38.47 | -1.38 | -3.46 | 39.71 | 40.03 | 38.47 | 299219 |
| 1725575700 | 39.85 | -0.7 | -1.73 | 40.55 | 40.98 | 39.74 | 254900 |
| 1725489300 | 40.55 | 0.4 | 1.00 | 40.07 | 41.12 | 39.685 | 287195 |
| 1725402900 | 40.15 | -0.19 | -0.47 | 40.22 | 41.71 | 39.86 | 402215 |
| 1725057300 | 40.34 | 0.04 | 0.10 | 40.25 | 40.57 | 39.59 | 229795 |
| 1724970900 | 40.3 | 0.22 | 0.55 | 40.06 | 41.11 | 39.53 | 183370 |
| 1724884500 | 40.08 | -0.85 | -2.08 | 40.75 | 40.91 | 39.35 | 175792 |
| 1724798100 | 40.93 | 0.1 | 0.24 | 40.57 | 41 | 40.24 | 169428 |
| 1724711700 | 40.83 | 0.07 | 0.17 | 41.08 | 41.21 | 40.5 | 194304 |
| 1724452500 | 40.76 | 2.12 | 5.49 | 38.89 | 40.88 | 38.535 | 362947 |
| 1724366100 | 38.64 | -0.5 | -1.28 | 39.14 | 39.53 | 38.41 | 286657 |
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
