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 | -0.55 | -1.36374907017 | 40.33 | 40.449 | 39.01 | 33823 | 39.56095741 | CS |
| 4 | -0.29 | -0.723733466434 | 40.07 | 42.3899 | 38.06 | 42339 | 40.09855314 | CS |
| 12 | -0.96 | -2.35640648012 | 40.74 | 42.3899 | 38.06 | 51467 | 40.4537036 | CS |
| 26 | 2.3 | 6.13660618997 | 37.48 | 42.3899 | 35.35 | 49577 | 39.06753918 | CS |
| 52 | 4.02 | 11.2416107383 | 35.76 | 42.3899 | 34.87 | 51220 | 38.43806364 | CS |
| 156 | -13.05 | -24.7018739353 | 52.83 | 56.22 | 32.13 | 42570 | 40.96242621 | CS |
| 260 | -11.78 | -22.8471683476 | 51.56 | 57.16 | 23.49 | 47176 | 38.95554659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 39.78 | 0.08 | 0.20 | 39.76 | 39.925 | 39.47 | 23894 |
| 1732146000 | 39.7 | -0.37 | -0.92 | 39.85 | 40.02 | 39.51 | 28455 |
| 1732059600 | 40.07 | 0.69 | 1.75 | 39.31 | 40.1 | 39.0792 | 23155 |
| 1731973200 | 39.38 | -0.05 | -0.13 | 39.44 | 39.8435 | 39.01 | 31265 |
| 1731714000 | 39.43 | -0.03 | -0.08 | 39.64 | 39.75 | 39.16 | 45978 |
| 1731627600 | 39.46 | -0.77 | -1.91 | 40.33 | 40.449 | 39.34 | 40260 |
| 1731541200 | 40.23 | -0.47 | -1.15 | 41.04 | 41.215 | 40.22 | 43225 |
| 1731454800 | 40.7 | -0.78 | -1.88 | 41.97 | 42.07 | 40.69 | 59963 |
| 1731368400 | 41.48 | -0.35 | -0.84 | 41.84 | 42.3899 | 41.43 | 45769 |
| 1731109200 | 41.83 | 0.84 | 2.05 | 41.19 | 42.07 | 40.85 | 49968 |
| 1731022800 | 40.99 | 0.05 | 0.12 | 41.08 | 41.325 | 40.6 | 53992 |
| 1730936400 | 40.94 | 1.05 | 2.63 | 40.79 | 41.38 | 40.04 | 96463 |
| 1730850000 | 39.89 | 0.65 | 1.66 | 39.03 | 40.01 | 39.03 | 34158 |
| 1730763600 | 39.24 | 0.49 | 1.26 | 38.88 | 39.655 | 38.755 | 53436 |
| 1730500800 | 38.75 | -0.39 | -1.00 | 39.46 | 40.17 | 38.06 | 46248 |
| 1730414400 | 39.14 | -0.5 | -1.26 | 39.47 | 40.01 | 39.14 | 41226 |
| 1730328000 | 39.64 | 0.23 | 0.58 | 39.51 | 39.8885 | 39.39 | 25648 |
| 1730241600 | 39.41 | -0.25 | -0.63 | 39.42 | 39.43 | 39.26 | 26406 |
| 1730155200 | 39.66 | 0.28 | 0.71 | 39.69 | 39.97 | 39.63 | 24032 |
| 1729896000 | 39.38 | -0.57 | -1.43 | 39.86 | 39.93 | 39.36 | 40438 |
| 1729809600 | 39.95 | 0.05 | 0.13 | 40.07 | 40.18 | 39.75 | 36688 |
| 1729723200 | 39.9 | 0.05 | 0.13 | 39.55 | 39.95 | 39.55 | 22904 |
| 1729636800 | 39.85 | 0.19 | 0.48 | 39.64 | 40.04 | 39.405 | 29232 |
| 1729550400 | 39.66 | -0.99 | -2.44 | 40.56 | 40.56 | 39.57 | 25675 |
| 1729291200 | 40.65 | 0.33 | 0.82 | 40.41 | 40.69 | 40.32 | 43197 |
| 1729204800 | 40.32 | -0.36 | -0.88 | 40.7 | 40.8479 | 40.24 | 31333 |
| 1729118400 | 40.68 | 0.08 | 0.20 | 40.81 | 41.19 | 40.6 | 62677 |
| 1729032000 | 40.6 | 0 | 0.00 | 40.01 | 40.9034 | 39.5445 | 55594 |
| 1728945600 | 40.6 | -0.05 | -0.12 | 40.55 | 40.8599 | 40.31 | 52159 |
| 1728686400 | 40.65 | 0.6 | 1.50 | 40.22 | 40.65 | 40.2 | 38293 |
| 1728600000 | 40.05 | -0.37 | -0.92 | 40.07 | 40.23 | 39.75 | 42808 |
| 1728513600 | 40.42 | -0.04 | -0.10 | 40.34 | 40.69 | 40.11 | 36983 |
| 1728427200 | 40.46 | 0 | 0.00 | 40.43 | 40.55 | 39.94 | 38894 |
| 1728340800 | 40.46 | -0.48 | -1.17 | 40.75 | 40.92 | 40.2888 | 60633 |
| 1728081600 | 40.94 | -0.16 | -0.39 | 41.18 | 41.225 | 40.77 | 68780 |
| 1727995200 | 41.1 | -0.37 | -0.89 | 41.19 | 41.41 | 41 | 41765 |
| 1727908800 | 41.47 | -0.04 | -0.10 | 41.59 | 41.75 | 41.27 | 58268 |
| 1727822400 | 41.51 | -0.45 | -1.07 | 41.97 | 41.97 | 41.28 | 57000 |
| 1727736000 | 41.96 | 0.95 | 2.32 | 41.09 | 42.19 | 41.09 | 65802 |
| 1727476800 | 41.01 | 0.09 | 0.22 | 41.15 | 41.36 | 40.595 | 69028 |
| 1727390400 | 40.92 | -0.14 | -0.34 | 41.11 | 41.47 | 40.85 | 49646 |
| 1727304000 | 41.06 | -0.37 | -0.89 | 41.38 | 41.55 | 40.79 | 42026 |
| 1727217600 | 41.43 | 0.39 | 0.95 | 40.97 | 41.5713 | 40.77 | 44711 |
| 1727131200 | 41.04 | 0.95 | 2.37 | 40.28 | 41.13 | 40.28 | 84105 |
| 1726872000 | 40.09 | -0.57 | -1.40 | 40.31 | 40.59 | 40.05 | 424929 |
| 1726785600 | 40.66 | 0.2 | 0.49 | 40.95 | 40.95 | 39.9 | 52121 |
| 1726699200 | 40.46 | 0.18 | 0.45 | 40.09 | 40.895 | 39.54 | 69012 |
| 1726612800 | 40.28 | -0.43 | -1.06 | 40.84 | 40.86 | 40.155 | 56568 |
| 1726526400 | 40.71 | -0.35 | -0.85 | 41.3 | 41.49 | 40.33 | 62885 |
| 1726267200 | 41.06 | 0.38 | 0.93 | 40.86 | 41.18 | 40.28 | 40669 |
| 1726180800 | 40.68 | 0.74 | 1.85 | 40.2 | 40.72 | 39.94 | 36348 |
| 1726094400 | 39.94 | -0.35 | -0.87 | 39.96 | 40.075 | 39.38 | 41402 |
| 1726008000 | 40.29 | 0.23 | 0.57 | 40.15 | 40.37 | 39.83 | 40951 |
| 1725921600 | 40.06 | -0.46 | -1.14 | 40.44 | 40.775 | 39.1 | 61579 |
| 1725662400 | 40.52 | -0.27 | -0.66 | 40.8 | 41.29 | 40.48 | 33148 |
| 1725576000 | 40.79 | 0.34 | 0.84 | 40.68 | 41.18 | 40.58 | 24750 |
| 1725489600 | 40.45 | 0.03 | 0.07 | 40.32 | 40.89 | 40.175 | 22096 |
| 1725403200 | 40.42 | -0.4 | -0.98 | 40.78 | 41.33 | 40.27 | 40915 |
| 1725057600 | 40.82 | 0.22 | 0.54 | 40.92 | 40.99 | 40.25 | 32041 |
| 1724971200 | 40.6 | 0.16 | 0.40 | 40.74 | 40.8 | 40.04 | 28833 |
| 1724884800 | 40.44 | -0.26 | -0.64 | 40.45 | 40.7 | 40.18 | 33784 |
| 1724798400 | 40.7 | -0.33 | -0.80 | 40.94 | 41.17 | 40.39 | 31317 |
| 1724712000 | 41.03 | 0.32 | 0.79 | 41.03 | 41.63 | 40.9018 | 42883 |
| 1724452800 | 40.71 | 0.79 | 1.98 | 40.21 | 41.23 | 40.1796 | 30152 |
| 1724366400 | 39.92 | 0.39 | 0.99 | 39.83 | 40.11 | 39.36 | 30362 |
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
