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 | 2.49 | 6.6577540107 | 37.4 | 41.31 | 37.14 | 2213867 | 40.08171434 | CS |
| 4 | 2.59 | 6.9436997319 | 37.3 | 41.31 | 36.7601 | 1348146 | 38.62640374 | CS |
| 12 | 1.81 | 4.7531512605 | 38.08 | 41.31 | 35.08 | 1297589 | 37.96229142 | CS |
| 26 | 3.98 | 11.0832637148 | 35.91 | 41.31 | 31.44 | 1449836 | 35.80799536 | CS |
| 52 | 4.84 | 13.8088445078 | 35.05 | 41.31 | 31.44 | 1659821 | 36.5807886 | CS |
| 156 | 19.68 | 97.3775358733 | 20.21 | 41.31 | 13.09 | 1230940 | 29.07441767 | CS |
| 260 | 29.4 | 280.266920877 | 10.49 | 41.31 | 8.84 | 1173181 | 25.10085357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 39.79 | -1.09 | -2.67 | 41.24 | 41.31 | 39.37 | 2256550 |
| 1740094800 | 40.88 | 0.51 | 1.26 | 41 | 41.27 | 40.18 | 2911247 |
| 1740008400 | 40.37 | 2.91 | 7.77 | 37.42 | 40.38 | 37.22 | 2749923 |
| 1739922000 | 37.46 | -0.04 | -0.11 | 37.4 | 37.8 | 37.14 | 937746 |
| 1739576400 | 37.5 | 0.03 | 0.08 | 37.55 | 37.78 | 37.25 | 827947 |
| 1739490000 | 37.47 | -0.12 | -0.32 | 37.8 | 37.92 | 36.79 | 1745475 |
| 1739403600 | 37.59 | -0.72 | -1.88 | 37.68 | 38.0241 | 37.32 | 635535 |
| 1739317200 | 38.31 | -0.46 | -1.19 | 38.41 | 38.8289 | 38.18 | 1000588 |
| 1739230800 | 38.77 | 0.25 | 0.65 | 38.9 | 39.07 | 38.53 | 1085927 |
| 1738971600 | 38.52 | -0.12 | -0.31 | 38.85 | 39.1 | 38.18 | 1132407 |
| 1738885200 | 38.64 | 0.72 | 1.90 | 37.94 | 38.8 | 37.7807 | 1018833 |
| 1738798800 | 37.92 | 0.08 | 0.21 | 38.1 | 38.22 | 37.82 | 812241 |
| 1738712400 | 37.84 | 0.16 | 0.42 | 37.82 | 38.3 | 37.645 | 1215613 |
| 1738626000 | 37.68 | -0.47 | -1.23 | 37.07 | 37.82 | 36.995 | 810067 |
| 1738366800 | 38.15 | -0.03 | -0.08 | 38.32 | 38.82 | 37.9 | 1304743 |
| 1738280400 | 38.18 | 0.69 | 1.84 | 37.84 | 38.27 | 37.5852 | 1326194 |
| 1738194000 | 37.49 | 0.39 | 1.05 | 37.17 | 37.918 | 37.07 | 1408139 |
| 1738107600 | 37.1 | 0.12 | 0.32 | 37.25 | 37.255 | 36.7601 | 1016402 |
| 1738021200 | 36.98 | -1.2 | -3.14 | 37.3 | 37.51 | 36.78 | 1433846 |
| 1737762000 | 38.18 | -0.04 | -0.10 | 38.16 | 38.4 | 37.88 | 886839 |
| 1737675600 | 38.22 | 0 | 0.00 | 38.22 | 38.22 | 38.22 | 0 |
| 1737589200 | 38.22 | -0.14 | -0.36 | 38.59 | 38.95 | 38.07 | 781067 |
| 1737502800 | 38.36 | 0.91 | 2.43 | 37.91 | 38.43 | 37.825 | 830566 |
| 1737157200 | 37.45 | 0.06 | 0.16 | 37.82 | 38.13 | 37.35 | 989654 |
| 1737070800 | 37.39 | 0.03 | 0.08 | 37.42 | 37.73 | 37.22 | 701761 |
| 1736984400 | 37.36 | 0.24 | 0.65 | 37.92 | 37.99 | 37.32 | 1070054 |
| 1736898000 | 37.12 | 1.34 | 3.75 | 36.53 | 37.45 | 36.26 | 1215136 |
| 1736811600 | 35.78 | 0.11 | 0.31 | 35.29 | 35.84 | 35.11 | 1117361 |
| 1736552400 | 35.67 | -0.69 | -1.90 | 35.92 | 36.2 | 35.21 | 979567 |
| 1736379600 | 36.36 | -0.63 | -1.70 | 36.82 | 37.12 | 36.205 | 1266401 |
| 1736293200 | 36.99 | 0.51 | 1.40 | 36.62 | 37.3 | 35.86 | 2472266 |
| 1736206800 | 36.48 | -0.17 | -0.46 | 36.86 | 37.28 | 36.4 | 886009 |
| 1735947600 | 36.65 | 0.72 | 2.00 | 36.1 | 36.78 | 35.795 | 1383584 |
| 1735861200 | 35.93 | -0.04 | -0.11 | 36.17 | 36.35 | 35.65 | 1378993 |
| 1735688400 | 35.97 | -0.05 | -0.14 | 36.09 | 36.389 | 35.8805 | 892167 |
| 1735602000 | 36.02 | 0.02 | 0.06 | 35.08 | 36.23 | 34.99 | 1002858 |
| 1735342800 | 36 | -0.51 | -1.40 | 36.01 | 36.51 | 35.9204 | 493864 |
| 1735256400 | 36.51 | -0.2 | -0.54 | 36.59 | 36.69 | 36.34 | 814894 |
| 1735077840 | 36.71 | 0.14 | 0.38 | 36.52 | 36.72 | 36.345 | 225162 |
| 1734997200 | 36.57 | -0.37 | -1.00 | 36.69 | 36.96 | 36.28 | 777657 |
| 1734738000 | 36.94 | 0.34 | 0.93 | 36.35 | 37.75 | 36.1 | 1899216 |
| 1734651600 | 36.6 | -0.44 | -1.19 | 37.35 | 37.62 | 36.52 | 1269478 |
| 1734565200 | 37.04 | -1.73 | -4.46 | 38.74 | 39.14 | 37.03 | 1794449 |
| 1734478800 | 38.77 | 1.22 | 3.25 | 37.39 | 39.145 | 37.39 | 2600132 |
| 1734392400 | 37.55 | -0.08 | -0.21 | 37.26 | 37.93 | 37.26 | 1268755 |
| 1734133200 | 37.63 | -0.57 | -1.49 | 38.21 | 38.435 | 37.23 | 1675645 |
| 1734046800 | 38.2 | -1.06 | -2.70 | 39.21 | 39.32 | 38.19 | 1477434 |
| 1733960400 | 39.26 | 0.06 | 0.15 | 39.59 | 39.59 | 38.87 | 2688953 |
| 1733874000 | 39.2 | 0.08 | 0.20 | 39.01 | 39.42 | 38.37 | 1738992 |
| 1733787600 | 39.12 | 0.52 | 1.35 | 38.68 | 39.72 | 38.26 | 2280419 |
| 1733528400 | 38.6 | -0.11 | -0.28 | 39.35 | 39.6 | 38.32 | 1328177 |
| 1733442000 | 38.71 | 0.21 | 0.55 | 40.34 | 40.89 | 38.47 | 2367874 |
| 1733355600 | 38.5 | 0.85 | 2.26 | 37.57 | 38.61 | 37.395 | 889338 |
| 1733269200 | 37.65 | 0 | 0.00 | 37.61 | 37.86 | 37.28 | 504894 |
| 1733182800 | 37.65 | -0.13 | -0.34 | 38.08 | 38.12 | 37.495 | 832550 |
| 1732917840 | 37.78 | 0.23 | 0.61 | 37.69 | 38.14 | 37.69 | 484464 |
| 1732750800 | 37.55 | -0.08 | -0.21 | 37.8 | 37.9 | 37.13 | 853598 |
| 1732664400 | 37.63 | -0.62 | -1.62 | 38.52 | 38.625 | 37.24 | 1210944 |
| 1732578000 | 38.25 | 1.24 | 3.35 | 37.56 | 38.74 | 37.552 | 2052368 |
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
