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 | 0.305 | 0.785374018282 | 38.835 | 39.75 | 38.69 | 655096 | 39.36379963 | CS |
| 4 | -1.91 | -4.65286236297 | 41.05 | 41.528 | 37.7 | 549853 | 39.35380869 | CS |
| 12 | -0.64 | -1.60884866767 | 39.78 | 45.14 | 37.7 | 747158 | 41.17509747 | CS |
| 26 | 10.68 | 37.5263527758 | 28.46 | 45.14 | 28.005 | 885296 | 36.32665611 | CS |
| 52 | 16.41 | 72.1953365596 | 22.73 | 45.14 | 21.09 | 1724619 | 29.88818895 | CS |
| 156 | 17.47 | 80.6183664052 | 21.67 | 45.14 | 18.21 | 1253461 | 28.66531521 | CS |
| 260 | 17.47 | 80.6183664052 | 21.67 | 45.14 | 18.21 | 1253461 | 28.66531521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 39.14 | -0.26 | -0.66 | 38.81 | 39.27 | 38.7 | 572227 |
| 1736379600 | 39.4 | -0.03 | -0.08 | 39.07 | 39.57 | 38.72 | 570377 |
| 1736293200 | 39.43 | -0.01 | -0.03 | 39.02 | 39.51 | 38.73 | 712752 |
| 1736206800 | 39.44 | 0.27 | 0.69 | 39.15 | 39.75 | 38.8113 | 723503 |
| 1735947600 | 39.17 | 0.24 | 0.62 | 39 | 39.24 | 38.69 | 630941 |
| 1735861200 | 38.93 | -0.25 | -0.64 | 39.24 | 39.62 | 38.5 | 502116 |
| 1735688400 | 39.18 | 0.45 | 1.16 | 39.23 | 39.355 | 38.83 | 565184 |
| 1735602000 | 38.73 | 0.04 | 0.10 | 38.34 | 38.93 | 37.7 | 385672 |
| 1735342800 | 38.69 | -0.58 | -1.48 | 38.91 | 39.23 | 38.3909 | 293129 |
| 1735256400 | 39.27 | 0.06 | 0.15 | 39.07 | 39.44 | 38.85 | 401486 |
| 1735077840 | 39.21 | 0.17 | 0.44 | 38.97 | 39.21 | 38.86 | 140786 |
| 1734997200 | 39.04 | -0.21 | -0.54 | 38.93 | 39.06 | 38.56 | 586063 |
| 1734738000 | 39.25 | 0.47 | 1.21 | 38.46 | 39.58 | 38.2 | 1009386 |
| 1734651600 | 38.78 | -0.21 | -0.54 | 39.41 | 39.78 | 38.7 | 577097 |
| 1734565200 | 38.99 | -0.95 | -2.38 | 40.04 | 40.35 | 38.9 | 802390 |
| 1734478800 | 39.94 | -0.77 | -1.89 | 40.33 | 40.79 | 39.82 | 621035 |
| 1734392400 | 40.71 | -0.01 | -0.02 | 40.76 | 40.89 | 40.01 | 516932 |
| 1734133200 | 40.72 | -0.31 | -0.76 | 40.55 | 41.528 | 40.53 | 449977 |
| 1734046800 | 41.03 | 0.39 | 0.96 | 40.81 | 41.38 | 40.46 | 641720 |
| 1733960400 | 40.64 | -0.14 | -0.34 | 41.47 | 42 | 40.57 | 977927 |
| 1733874000 | 40.78 | -0.17 | -0.42 | 40.93 | 41.2 | 40.22 | 1216563 |
| 1733787600 | 40.95 | -1.69 | -3.96 | 42.74 | 42.82 | 40.81 | 1472739 |
| 1733528400 | 42.64 | -0.09 | -0.21 | 42.73 | 43.14 | 42.33 | 423894 |
| 1733442000 | 42.73 | -0.28 | -0.65 | 42.96 | 43.205 | 42.68 | 387185 |
| 1733355600 | 43.01 | 0.13 | 0.30 | 43.04 | 43.45 | 42.675 | 1222417 |
| 1733269200 | 42.88 | -0.76 | -1.74 | 43.52 | 43.7441 | 42.44 | 1265985 |
| 1733182800 | 43.64 | 0.35 | 0.81 | 43.51 | 44.75 | 43.435 | 1230692 |
| 1732917840 | 43.29 | 0.23 | 0.53 | 43.59 | 43.855 | 43.28 | 340849 |
| 1732750800 | 43.06 | -0.66 | -1.51 | 43.7 | 44.12 | 43 | 557035 |
| 1732664400 | 43.72 | -0.35 | -0.79 | 43.71 | 44.88 | 43.18 | 712987 |
| 1732578000 | 44.07 | -0.43 | -0.97 | 44.98 | 45.14 | 44.05 | 601099 |
| 1732318800 | 44.5 | 0.73 | 1.67 | 44.03 | 44.51 | 43.86 | 568654 |
| 1732232400 | 43.77 | 0.79 | 1.84 | 43.41 | 43.98 | 43.04 | 563908 |
| 1732146000 | 42.98 | -0.04 | -0.09 | 42.99 | 43.11 | 42.73 | 428622 |
| 1732059600 | 43.02 | 0.02 | 0.05 | 42.43 | 43.56 | 42.1125 | 691217 |
| 1731973200 | 43 | -0.26 | -0.60 | 43.35 | 43.63 | 42.91 | 1253337 |
| 1731714000 | 43.26 | 0.16 | 0.37 | 43.3 | 43.43 | 42.8 | 900266 |
| 1731627600 | 43.1 | -0.47 | -1.08 | 43.54 | 43.84 | 42.8 | 1019793 |
| 1731541200 | 43.57 | 1.01 | 2.37 | 42.88 | 43.82 | 42.54 | 911599 |
| 1731454800 | 42.56 | 0.19 | 0.45 | 42.78 | 42.88 | 42.12 | 1138260 |
| 1731368400 | 42.37 | -1.9 | -4.29 | 43.77 | 44.5 | 42.26 | 936499 |
| 1731109200 | 44.27 | 2.8 | 6.75 | 42.2 | 44.66 | 42.14 | 1484489 |
| 1731022800 | 41.47 | -0.05 | -0.12 | 41.35 | 41.97 | 41 | 1495012 |
| 1730936400 | 41.52 | 2.02 | 5.11 | 42.78 | 42.96 | 40.36 | 1246825 |
| 1730850000 | 39.5 | 0.63 | 1.62 | 38.93 | 39.79 | 38.81 | 1021419 |
| 1730763600 | 38.87 | -0.13 | -0.33 | 38.87 | 39.19 | 38.46 | 409517 |
| 1730500800 | 39 | 0.06 | 0.15 | 39.25 | 39.31 | 38.71 | 574940 |
| 1730414400 | 38.94 | -0.08 | -0.21 | 38.71 | 39.0275 | 38.29 | 603301 |
| 1730328000 | 39.02 | 0.03 | 0.08 | 38.67 | 39.85 | 38.55 | 656808 |
| 1730241600 | 38.99 | -0.89 | -2.23 | 39.62 | 39.62 | 38.91 | 603557 |
| 1730155200 | 39.88 | 0.47 | 1.19 | 39.76 | 40.1 | 39.47 | 501070 |
| 1729896000 | 39.41 | -0.46 | -1.15 | 40.04 | 40.23 | 39.19 | 398701 |
| 1729809600 | 39.87 | 0.85 | 2.18 | 39.07 | 39.92 | 38.79 | 1378039 |
| 1729723200 | 39.02 | 0.74 | 1.93 | 38.01 | 39.11 | 38.01 | 1123229 |
| 1729636800 | 38.28 | -1.05 | -2.67 | 39.05 | 39.105 | 38.24 | 618377 |
| 1729550400 | 39.33 | -0.46 | -1.16 | 39.8 | 39.89 | 39.13 | 629398 |
| 1729291200 | 39.79 | 0.01 | 0.03 | 39.78 | 40.185 | 39.62 | 472373 |
| 1729204800 | 39.78 | -0.22 | -0.55 | 40.08 | 40.29 | 39.63 | 725876 |
| 1729118400 | 40 | 0.84 | 2.15 | 39.45 | 40.15 | 39.21 | 616031 |
| 1729032000 | 39.16 | -0.29 | -0.74 | 39.5 | 39.71 | 39.08 | 412578 |
| 1728945600 | 39.45 | -0.15 | -0.38 | 39.6 | 40 | 39.42 | 464794 |
| 1728686400 | 39.6 | 1.21 | 3.15 | 38.4 | 39.7599 | 38.4 | 777933 |
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
