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 | -3.43 | -8.07058823529 | 42.5 | 43.52 | 38.9 | 220060 | 41.50089064 | CS |
| 4 | -4.15 | -9.6020360944 | 43.22 | 43.81 | 38.9 | 216928 | 41.49238402 | CS |
| 12 | 8.42 | 27.471451876 | 30.65 | 44.8 | 28.08 | 194728 | 39.75899545 | CS |
| 26 | 13.23 | 51.1996904025 | 25.84 | 44.8 | 23.32 | 166540 | 33.89014236 | CS |
| 52 | 10.87 | 38.5460992908 | 28.2 | 44.8 | 23.21 | 148631 | 30.87641447 | CS |
| 156 | -24.32 | -38.3656728191 | 63.39 | 72.34 | 17.31 | 184487 | 38.19814702 | CS |
| 260 | -1.9 | -4.63753966317 | 40.97 | 73.72 | 5.515 | 212189 | 35.05307453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 39.38 | -0.11 | -0.28 | 39.74 | 40.19 | 39.24 | 199751 |
| 1738626000 | 39.49 | -2.16 | -5.19 | 40.56 | 40.98 | 38.9 | 293440 |
| 1738366800 | 41.65 | -1.28 | -2.98 | 42.58 | 43.1 | 40.9 | 231239 |
| 1738280400 | 42.93 | 1.1 | 2.63 | 42.02 | 43.15 | 41.97 | 204538 |
| 1738194000 | 41.83 | -1.01 | -2.36 | 42.47 | 43.25 | 41.55 | 201491 |
| 1738107600 | 42.84 | 0.74 | 1.76 | 42.5 | 43.52 | 40.94 | 161772 |
| 1738021200 | 42.1 | -0.68 | -1.59 | 41.71 | 42.94 | 41.6 | 261981 |
| 1737762000 | 42.78 | -0.34 | -0.79 | 43.22 | 43.81 | 42.03 | 204497 |
| 1737675600 | 43.12 | 0 | 0.00 | 43.12 | 43.12 | 43.12 | 0 |
| 1737589200 | 43.12 | 1.12 | 2.67 | 42 | 43.46 | 41.86 | 165926 |
| 1737502800 | 42 | 1.66 | 4.12 | 41 | 42.23 | 40.79 | 236505 |
| 1737157200 | 40.34 | -0.05 | -0.12 | 40.57 | 40.86 | 39.63 | 274283 |
| 1737070800 | 40.39 | -1.79 | -4.24 | 42.8 | 42.8 | 38.99 | 405464 |
| 1736984400 | 42.18 | 0.76 | 1.83 | 42.86 | 43 | 41.3073 | 192662 |
| 1736898000 | 41.42 | 1 | 2.47 | 40.81 | 42.59 | 40.54 | 198047 |
| 1736811600 | 40.42 | -0.9 | -2.18 | 40.59 | 40.995 | 39.48 | 193261 |
| 1736552400 | 41.32 | -0.07 | -0.17 | 40.93 | 41.6 | 40.28 | 149036 |
| 1736379600 | 41.39 | -0.54 | -1.29 | 41.53 | 41.69 | 40.62 | 139615 |
| 1736293200 | 41.93 | -1.09 | -2.53 | 43.2 | 43.66 | 40.87 | 157256 |
| 1736206800 | 43.02 | 0.33 | 0.77 | 43.66 | 43.66 | 41.44 | 200191 |
| 1735947600 | 42.69 | 0.87 | 2.08 | 42.0362 | 43.79 | 41.765 | 233097 |
| 1735861200 | 41.82 | -0.93 | -2.18 | 43.09 | 43.61 | 40.57 | 262831 |
| 1735688400 | 42.75 | 0.45 | 1.06 | 42.66 | 43.675 | 42.355 | 147015 |
| 1735602000 | 42.3 | 0.18 | 0.43 | 41.37 | 42.57 | 40.5408 | 157714 |
| 1735342800 | 42.12 | -0.72 | -1.68 | 42.325 | 42.65 | 40.5 | 212353 |
| 1735256400 | 42.84 | 1.92 | 4.69 | 40.23 | 42.885 | 40.23 | 147019 |
| 1735077840 | 40.92 | 0.64 | 1.59 | 40.45 | 40.92 | 40.105 | 49478 |
| 1734997200 | 40.28 | -1 | -2.42 | 41.1 | 41.55 | 39.82 | 150145 |
| 1734738000 | 41.28 | 0.69 | 1.70 | 39.653 | 42.62 | 39.653 | 453945 |
| 1734651600 | 40.59 | -0.09 | -0.22 | 41.98 | 42.715 | 40.29 | 188038 |
| 1734565200 | 40.68 | -2.83 | -6.50 | 43.51 | 44.8 | 40.01 | 160991 |
| 1734478800 | 43.51 | 0.31 | 0.72 | 43.38 | 43.64 | 42.54 | 120573 |
| 1734392400 | 43.2 | 0.01 | 0.02 | 42.65 | 44.0999 | 42.03 | 112021 |
| 1734133200 | 43.19 | 0.02 | 0.05 | 42.14 | 43.515 | 42.14 | 182946 |
| 1734046800 | 43.17 | -0.82 | -1.86 | 43.69 | 43.775 | 42.51 | 133770 |
| 1733960400 | 43.99 | 0.67 | 1.55 | 43.2661 | 44.34 | 41.95 | 237427 |
| 1733874000 | 43.32 | 1.66 | 3.98 | 41.599 | 43.5 | 41.58 | 294936 |
| 1733787600 | 41.66 | 0.71 | 1.73 | 42.5 | 43.56 | 40.64 | 261124 |
| 1733528400 | 40.95 | 3.54 | 9.46 | 40.1 | 43 | 38.71 | 362528 |
| 1733442000 | 37.41 | -0.78 | -2.04 | 38.44 | 38.725 | 36.5 | 288177 |
| 1733355600 | 38.19 | 1.26 | 3.41 | 36.89 | 38.41 | 36.5103 | 231407 |
| 1733269200 | 36.93 | 1.4 | 3.94 | 35 | 36.96 | 34.59 | 173700 |
| 1733182800 | 35.53 | 1.94 | 5.78 | 33.259999 | 36.08 | 33.259999 | 149608 |
| 1732917840 | 33.59 | -1.03 | -2.98 | 34.67 | 35.1 | 32.82 | 143605 |
| 1732750800 | 34.62 | 1.71 | 5.20 | 34.07 | 35.85 | 33.85 | 202198 |
| 1732664400 | 32.909999 | -2 | -5.73 | 34.285 | 34.51 | 32.56 | 151225 |
| 1732578000 | 34.91 | 3.31 | 10.47 | 34.09 | 35.75 | 33.509999 | 255152 |
| 1732318800 | 31.6 | 2.65 | 9.15 | 29.775 | 31.85 | 29.775 | 178166 |
| 1732232400 | 28.95 | 0.09 | 0.31 | 29 | 29.67 | 28.695 | 84225 |
| 1732146000 | 28.86 | -0.64 | -2.17 | 29.01 | 29.01 | 28.08 | 97916 |
| 1732059600 | 29.5 | -0.73 | -2.41 | 29.6 | 29.6 | 28.73 | 133326 |
| 1731973200 | 30.23 | 0.66 | 2.23 | 29.98 | 30.3382 | 29.715 | 125724 |
| 1731714000 | 29.57 | -1.17 | -3.81 | 30.76 | 30.76 | 29.19 | 83584 |
| 1731627600 | 30.74 | -0.36 | -1.16 | 31.18 | 31.68 | 30.42 | 114130 |
| 1731541200 | 31.1 | 0.58 | 1.90 | 30.635 | 31.75 | 30.635 | 119023 |
| 1731454800 | 30.52 | -0.09 | -0.29 | 30.65 | 31.06 | 29.89 | 91157 |
| 1731368400 | 30.61 | 1.59 | 5.48 | 29.35 | 30.64 | 29.0601 | 136944 |
| 1731109200 | 29.02 | -0.54 | -1.83 | 29.09 | 29.815 | 28.7 | 84820 |
| 1731022800 | 29.56 | 0.11 | 0.37 | 29.19 | 30.4 | 29.19 | 144163 |
| 1730936400 | 29.45 | 2.28 | 8.39 | 28.44 | 29.98 | 28.31 | 335781 |
| 1730850000 | 27.17 | 1.03 | 3.94 | 26.29 | 27.48 | 26.29 | 139552 |
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
