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 | 5.42 | 13.4558093347 | 40.28 | 46.1 | 39.27 | 1566697 | 42.90468511 | DR |
| 4 | 8.47 | 22.750470051 | 37.23 | 46.1 | 36.79 | 1258560 | 41.00109568 | DR |
| 12 | 6.79 | 17.4505268568 | 38.91 | 46.1 | 34.88 | 1007965 | 38.94445451 | DR |
| 26 | 18.37 | 67.2155140871 | 27.33 | 46.1 | 26.87 | 1249149 | 35.81033762 | DR |
| 52 | 27.65 | 153.185595568 | 18.05 | 46.1 | 17.19 | 1539331 | 30.00055334 | DR |
| 156 | 31.52 | 222.284908322 | 14.18 | 46.1 | 7.91 | 1615812 | 18.20047953 | DR |
| 260 | 28.17 | 160.6959498 | 17.53 | 46.1 | 3.96 | 2157103 | 13.56531955 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 45.76 | 5.91 | 14.83 | 43.31 | 46.1 | 43.07 | 3509178 |
| 1738712400 | 39.85 | -0.86 | -2.11 | 40.5 | 41.13 | 39.72 | 1149406 |
| 1738626000 | 40.71 | -0.26 | -0.63 | 39.75 | 40.94 | 39.27 | 1377260 |
| 1738366800 | 40.97 | 0.01 | 0.02 | 41.21 | 41.45 | 40.825 | 976094 |
| 1738280400 | 40.96 | 0.63 | 1.56 | 40.28 | 41.135 | 40.185 | 821546 |
| 1738194000 | 40.33 | -0.16 | -0.40 | 40.4 | 40.845 | 40.11 | 1083424 |
| 1738107600 | 40.49 | 0.19 | 0.47 | 40.64 | 40.8 | 40.1267 | 1019051 |
| 1738021200 | 40.3 | -0.89 | -2.16 | 40.59 | 41.09 | 39.84 | 1907924 |
| 1737762000 | 41.19 | -0.09 | -0.22 | 41.4 | 41.64 | 40.93 | 977408 |
| 1737675600 | 41.28 | 0 | 0.00 | 41.28 | 41.28 | 41.28 | 0 |
| 1737589200 | 41.28 | -0.24 | -0.58 | 41.73 | 41.9 | 40.97 | 731169 |
| 1737502800 | 41.52 | 2.14 | 5.43 | 40.4699 | 41.67 | 40.425 | 1718240 |
| 1737157200 | 39.38 | -0.35 | -0.88 | 39.73 | 39.95 | 39.2301 | 832582 |
| 1737070800 | 39.73 | 1.24 | 3.22 | 39.07 | 39.73 | 38.95 | 2194818 |
| 1736984400 | 38.49 | 0.72 | 1.91 | 38.86 | 38.91 | 38.135 | 1273892 |
| 1736898000 | 37.77 | 0.51 | 1.37 | 37.21 | 38 | 36.79 | 582651 |
| 1736811600 | 37.26 | -0.4 | -1.06 | 37.61 | 37.93 | 36.97 | 598695 |
| 1736552400 | 37.66 | 0.02 | 0.05 | 37.23 | 37.68 | 36.9046 | 642182 |
| 1736379600 | 37.64 | -0.31 | -0.82 | 37.6 | 38.12 | 37.55 | 678043 |
| 1736293200 | 37.95 | 0.74 | 1.99 | 38.0634 | 38.437 | 37.67 | 895008 |
| 1736206800 | 37.21 | 0.1 | 0.27 | 37.17 | 37.25 | 36.79 | 553133 |
| 1735947600 | 37.11 | -0.78 | -2.06 | 37.5308 | 37.785 | 36.9626 | 571300 |
| 1735861200 | 37.89 | 1.21 | 3.30 | 36.7 | 37.92 | 36.69 | 895951 |
| 1735688400 | 36.68 | 0.28 | 0.77 | 36.42 | 36.96 | 36.28 | 637648 |
| 1735602000 | 36.4 | -0.05 | -0.14 | 36.35 | 36.62 | 35.95 | 468710 |
| 1735342800 | 36.45 | 0.05 | 0.14 | 36.345 | 36.63 | 36.04 | 435959 |
| 1735256400 | 36.4 | -0.18 | -0.49 | 35.99 | 36.56 | 35.82 | 699529 |
| 1735077840 | 36.58 | 0.46 | 1.27 | 36.21 | 36.58 | 36.15 | 169120 |
| 1734997200 | 36.12 | 0.02 | 0.06 | 35.87 | 36.2081 | 35.66 | 486869 |
| 1734738000 | 36.1 | -0.48 | -1.31 | 36.19 | 36.66 | 35.99 | 807035 |
| 1734651600 | 36.58 | 1.55 | 4.42 | 36.22 | 36.64 | 35.968 | 1083086 |
| 1734565200 | 35.03 | -2.05 | -5.53 | 36.445 | 36.52 | 34.88 | 1428719 |
| 1734478800 | 37.08 | 0.67 | 1.84 | 36.94 | 37.65 | 36.515 | 886003 |
| 1734392400 | 36.41 | -0.1 | -0.27 | 36.57 | 37.06 | 36.22 | 780667 |
| 1734133200 | 36.51 | -0.24 | -0.65 | 36.88 | 37.1 | 36.355 | 578185 |
| 1734046800 | 36.75 | -1.36 | -3.57 | 37.86 | 37.98 | 36.615 | 947963 |
| 1733960400 | 38.11 | 0.96 | 2.58 | 37.76 | 38.52 | 37.3314 | 1047738 |
| 1733874000 | 37.15 | 0.15 | 0.41 | 37.6999 | 37.6999 | 36.85 | 748718 |
| 1733787600 | 37 | -0.84 | -2.22 | 37.97 | 38.4496 | 37 | 879882 |
| 1733528400 | 37.84 | 0.34 | 0.91 | 37.135 | 37.97 | 37.01 | 1022891 |
| 1733442000 | 37.5 | 0.39 | 1.05 | 37.82 | 38 | 37.4 | 590880 |
| 1733355600 | 37.11 | 0.06 | 0.16 | 36.57 | 37.2 | 36.57 | 1000694 |
| 1733269200 | 37.05 | -0.95 | -2.50 | 37.81 | 37.88 | 36.9304 | 876361 |
| 1733182800 | 38 | -0.23 | -0.60 | 38.57 | 38.7 | 37.93 | 879876 |
| 1732917840 | 38.23 | 0.03 | 0.08 | 37.61 | 38.5157 | 37.55 | 747128 |
| 1732750800 | 38.2 | -1.8 | -4.50 | 39.92 | 39.92 | 38.17 | 1430076 |
| 1732664400 | 40 | 1.09 | 2.80 | 39.3099 | 40.34 | 39.3 | 2304054 |
| 1732578000 | 38.91 | -0.09 | -0.23 | 39.1 | 39.13 | 38.14 | 1053374 |
| 1732318800 | 39 | 0.18 | 0.46 | 38.95 | 39.175 | 38.37 | 1030396 |
| 1732232400 | 38.82 | 1.32 | 3.52 | 37.79 | 38.99 | 37.7 | 1016086 |
| 1732146000 | 37.5 | -0.19 | -0.50 | 38.09 | 38.09 | 37.19 | 597609 |
| 1732059600 | 37.69 | -1.12 | -2.89 | 36.865 | 37.77 | 36.33 | 1968952 |
| 1731973200 | 38.81 | 0.89 | 2.35 | 38.185 | 38.84 | 37.8565 | 1088914 |
| 1731714000 | 37.92 | -0.28 | -0.73 | 37.91 | 38.1736 | 37.61 | 493230 |
| 1731627600 | 38.2 | -0.98 | -2.50 | 38.91 | 39.17 | 38.06 | 1254817 |
| 1731541200 | 39.18 | 1.62 | 4.31 | 39.23 | 39.4638 | 38.71 | 1657374 |
| 1731454800 | 37.56 | -1.27 | -3.27 | 38.02 | 38.32 | 36.83 | 1428651 |
| 1731368400 | 38.83 | 1.4 | 3.74 | 38 | 38.9 | 37.6326 | 1984720 |
| 1731109200 | 37.43 | 2.25 | 6.40 | 36.35 | 38.47 | 36.24 | 3709734 |
| 1731022800 | 35.18 | -0.38 | -1.07 | 35.235 | 35.62 | 35.01 | 961458 |
| 1730936400 | 35.56 | 1.34 | 3.92 | 34.42 | 35.68 | 34.2 | 1069041 |
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
