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 | -1.29 | -3.26582278481 | 39.5 | 40.135 | 36.8501 | 577277 | 38.89758696 | CS |
| 4 | -4.14 | -9.77567886659 | 42.35 | 42.96 | 36.8501 | 351051 | 40.2030449 | CS |
| 12 | -10.58 | -21.6847714696 | 48.79 | 50.26 | 36.8501 | 296424 | 43.120562 | CS |
| 26 | -1.2 | -3.04491245877 | 39.41 | 52.57 | 36.8501 | 267626 | 44.37050451 | CS |
| 52 | 7.4 | 24.0181759169 | 30.81 | 52.57 | 27.44 | 310788 | 40.35151829 | CS |
| 156 | 12.6 | 49.199531433 | 25.61 | 52.57 | 20.58 | 221745 | 32.40754907 | CS |
| 260 | 12.48 | 48.5036921881 | 25.73 | 52.57 | 14.06 | 217731 | 29.39194986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 38.21 | -0.16 | -0.42 | 38.07 | 38.71 | 37.28 | 266687 |
| 1741304400 | 38.37 | -0.79 | -2.02 | 38.34 | 38.965 | 38.115 | 379079 |
| 1741218000 | 39.16 | 0.9 | 2.35 | 38.61 | 39.55 | 38.285 | 639846 |
| 1741131600 | 38.26 | 0.52 | 1.38 | 37.08 | 38.57 | 36.8501 | 625881 |
| 1741045200 | 37.74 | -2.22 | -5.56 | 40.03 | 40.135 | 37.28 | 402717 |
| 1740786000 | 39.96 | 0.36 | 0.91 | 39.5 | 40.135 | 39.325 | 842704 |
| 1740699600 | 39.6 | -0.79 | -1.96 | 40.17 | 40.74 | 39.39 | 502894 |
| 1740613200 | 40.39 | 0.39 | 0.98 | 40.37 | 40.98 | 39.98 | 288709 |
| 1740526800 | 40 | -0.32 | -0.79 | 40.19 | 41.02 | 39.83 | 351623 |
| 1740440400 | 40.32 | -0.81 | -1.97 | 41.29 | 41.5369 | 40.31 | 238540 |
| 1740181200 | 41.13 | -1.08 | -2.56 | 42.91 | 42.91 | 40.8 | 288963 |
| 1740094800 | 42.21 | -0.4 | -0.94 | 42.56 | 42.96 | 41.53 | 221132 |
| 1740008400 | 42.61 | 0.53 | 1.26 | 41.89 | 42.78 | 41.89 | 315053 |
| 1739922000 | 42.08 | 0.48 | 1.15 | 41.62 | 42.32 | 41.45 | 237624 |
| 1739576400 | 41.6 | -0.14 | -0.34 | 41.75 | 41.81 | 41.24 | 141394 |
| 1739490000 | 41.74 | 0.14 | 0.34 | 42.22 | 42.22 | 41.19 | 177730 |
| 1739403600 | 41.6 | -0.55 | -1.30 | 41.02 | 41.7 | 40.8 | 278004 |
| 1739317200 | 42.15 | 0.23 | 0.55 | 41.57 | 42.34 | 41.495 | 236741 |
| 1739230800 | 41.92 | 0.2 | 0.48 | 41.71 | 42.575 | 41.56 | 292859 |
| 1738971600 | 41.72 | -0.32 | -0.76 | 42.35 | 42.7399 | 41.12 | 217748 |
| 1738885200 | 42.04 | -0.16 | -0.38 | 42.31 | 42.8 | 41.88 | 214901 |
| 1738798800 | 42.2 | 0.3 | 0.72 | 42.03 | 42.78 | 42.03 | 259655 |
| 1738712400 | 41.9 | 0.76 | 1.85 | 40.95 | 42.19 | 40.91 | 267983 |
| 1738626000 | 41.14 | -1.52 | -3.56 | 41.62 | 42.41 | 40.93 | 271920 |
| 1738366800 | 42.66 | 0.15 | 0.35 | 42.74 | 43.56 | 42.175 | 523362 |
| 1738280400 | 42.51 | -1.13 | -2.59 | 46 | 46.53 | 42.49 | 621029 |
| 1738194000 | 43.64 | -0.26 | -0.59 | 44.01 | 44.31 | 43.4 | 294013 |
| 1738107600 | 43.9 | 0.54 | 1.25 | 43.76 | 44.14 | 42.92 | 313509 |
| 1738021200 | 43.36 | -3.55 | -7.57 | 45.87 | 46.17 | 43.26 | 317100 |
| 1737762000 | 46.91 | -1.95 | -3.99 | 47.14 | 47.27 | 46.74 | 215493 |
| 1737675600 | 48.86 | 0 | 0.00 | 48.86 | 48.86 | 48.86 | 0 |
| 1737589200 | 48.86 | -0.11 | -0.22 | 49.11 | 50.26 | 48.57 | 228007 |
| 1737502800 | 48.97 | 0.89 | 1.85 | 48.67 | 49.4242 | 48.46 | 194673 |
| 1737157200 | 48.08 | 0.37 | 0.78 | 48.26 | 48.26 | 47.41 | 200485 |
| 1737070800 | 47.71 | -0.13 | -0.27 | 47.91 | 48.05 | 47.245 | 233815 |
| 1736984400 | 47.84 | 0.84 | 1.79 | 48.12 | 48.12 | 47.07 | 167276 |
| 1736898000 | 47 | 1.37 | 3.00 | 46.13 | 47.56 | 46.045 | 171479 |
| 1736811600 | 45.63 | 0.25 | 0.55 | 44.6 | 45.86 | 44.18 | 194482 |
| 1736552400 | 45.38 | -0.75 | -1.63 | 45.18 | 45.41 | 44.615 | 225576 |
| 1736379600 | 46.13 | -0.06 | -0.13 | 45.56 | 46.16 | 45.0901 | 148223 |
| 1736293200 | 46.19 | -0.13 | -0.28 | 46.37 | 46.63 | 45.27 | 201443 |
| 1736206800 | 46.32 | 0.14 | 0.30 | 46.64 | 46.97 | 46.13 | 205042 |
| 1735947600 | 46.18 | 0.86 | 1.90 | 45.48 | 46.23 | 45.3 | 151395 |
| 1735861200 | 45.32 | -0.08 | -0.18 | 45.79 | 46.51 | 45.21 | 125521 |
| 1735688400 | 45.4 | -0.26 | -0.57 | 45.6 | 46.005 | 45.28 | 134545 |
| 1735602000 | 45.66 | -0.4 | -0.87 | 45.36 | 46.1 | 44.825 | 137483 |
| 1735342800 | 46.06 | -1.12 | -2.37 | 46.76 | 47.13 | 45.71 | 107118 |
| 1735256400 | 47.18 | 0.33 | 0.70 | 46.45 | 47.33 | 46.44 | 142150 |
| 1735077840 | 46.85 | 0.51 | 1.10 | 46.42 | 47.175 | 46.11 | 90127 |
| 1734997200 | 46.34 | 1.13 | 2.50 | 44.82 | 46.78 | 44.82 | 306239 |
| 1734738000 | 45.21 | -0.72 | -1.57 | 45.22 | 46.82 | 44.83 | 1611262 |
| 1734651600 | 45.93 | -0.04 | -0.09 | 46.57 | 47.09 | 45.57 | 211469 |
| 1734565200 | 45.97 | -1.54 | -3.24 | 47.56 | 49.06 | 45.465 | 284151 |
| 1734478800 | 47.51 | -1.1 | -2.26 | 48.16 | 48.895 | 47.16 | 226004 |
| 1734392400 | 48.61 | 0.28 | 0.58 | 48.12 | 48.925 | 48.12 | 183614 |
| 1734133200 | 48.33 | -0.24 | -0.49 | 48.57 | 49.04 | 47.49 | 234012 |
| 1734046800 | 48.57 | -0.08 | -0.16 | 48.35 | 48.995 | 47.66 | 201604 |
| 1733960400 | 48.65 | 1.18 | 2.49 | 47.99 | 48.94 | 47.45 | 291533 |
| 1733874000 | 47.47 | -0.12 | -0.25 | 47.29 | 48.26 | 46.865 | 178448 |
| 1733787600 | 47.59 | -0.03 | -0.06 | 47.69 | 48.72 | 47.35 | 142886 |
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
