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 | 0.1749 | 0.424875501032 | 41.165 | 42.55 | 38.39 | 1429702 | 40.24114463 | CS |
| 4 | 1.2899 | 3.22072409488 | 40.05 | 43.42 | 38.39 | 1124378 | 40.91419048 | CS |
| 12 | 1.9399 | 4.92360406091 | 39.4 | 43.78 | 37.19 | 1068746 | 40.41471807 | CS |
| 26 | 9.5699 | 30.1224425559 | 31.77 | 43.78 | 30.71 | 1052244 | 37.75135542 | CS |
| 52 | 0.3699 | 0.902855748108 | 40.97 | 43.78 | 30.71 | 1048157 | 36.69721292 | CS |
| 156 | -23.7101 | -36.4490392006 | 65.05 | 79.06 | 25.99 | 1027550 | 40.73239916 | CS |
| 260 | -41.4901 | -50.0906676325 | 82.83 | 88.99 | 25.99 | 988505 | 49.48559646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 40.5 | 1.59 | 4.09 | 39.565 | 41.57 | 39.565 | 3231171 |
| 1734651600 | 38.91 | 0.5 | 1.30 | 38.94 | 39.68 | 38.6 | 2383580 |
| 1734565200 | 38.41 | -3.62 | -8.61 | 42.15 | 42.315 | 38.39 | 1420311 |
| 1734478800 | 42.03 | -0.08 | -0.19 | 41.725 | 42.36 | 41.725 | 924534 |
| 1734392400 | 42.11 | 0.36 | 0.86 | 41.67 | 42.55 | 41.5 | 1300738 |
| 1734133200 | 41.75 | 0.47 | 1.14 | 41.165 | 41.89 | 40.92 | 1119349 |
| 1734046800 | 41.28 | 0.35 | 0.86 | 40.815 | 41.92 | 40.67 | 1165278 |
| 1733960400 | 40.93 | 0.27 | 0.66 | 41.11 | 41.3 | 40.52 | 871886 |
| 1733874000 | 40.66 | -0.93 | -2.24 | 41.405 | 42 | 40.61 | 926851 |
| 1733787600 | 41.59 | 1.4 | 3.48 | 40.435 | 41.85 | 40.435 | 904833 |
| 1733528400 | 40.19 | -0.11 | -0.27 | 40.53 | 40.62 | 39.97 | 670506 |
| 1733442000 | 40.3 | -0.3 | -0.74 | 40.5 | 40.79 | 40.14 | 1121264 |
| 1733355600 | 40.6 | 0.16 | 0.40 | 40.415 | 40.9517 | 40.415 | 971598 |
| 1733269200 | 40.44 | -0.67 | -1.63 | 41.08 | 41.31 | 40.05 | 620049 |
| 1733182800 | 41.11 | -0.42 | -1.01 | 41.51 | 41.72 | 40.57 | 965015 |
| 1732917840 | 41.53 | -0.52 | -1.24 | 42.26 | 42.41 | 41.44 | 661181 |
| 1732750800 | 42.05 | -0.36 | -0.85 | 42.87 | 43.42 | 41.93 | 1603300 |
| 1732664400 | 42.41 | 0.39 | 0.93 | 41.8345 | 42.48 | 41.38 | 1381598 |
| 1732578000 | 42.02 | 1.37 | 3.37 | 41.65 | 42.65 | 41.4544 | 1391443 |
| 1732318800 | 40.65 | 0.91 | 2.29 | 40.05 | 40.96 | 39.95 | 959861 |
| 1732232400 | 39.74 | 1.01 | 2.61 | 39.16 | 40.2 | 39.01 | 760753 |
| 1732146000 | 38.73 | 0.26 | 0.68 | 38.2 | 38.81 | 38.08 | 638531 |
| 1732059600 | 38.47 | 0.01 | 0.03 | 38.11 | 38.57 | 37.825 | 1172269 |
| 1731973200 | 38.46 | -0.34 | -0.88 | 38.55 | 38.8776 | 38.33 | 1208810 |
| 1731714000 | 38.8 | -0.6 | -1.52 | 39.345 | 39.365 | 38.4 | 1146857 |
| 1731627600 | 39.4 | -0.53 | -1.33 | 39.97 | 39.97 | 39.12 | 1026125 |
| 1731541200 | 39.93 | 0.12 | 0.30 | 40.265 | 40.915 | 39.8 | 768176 |
| 1731454800 | 39.81 | -1.52 | -3.68 | 41.12 | 41.37 | 39.61 | 769772 |
| 1731368400 | 41.33 | -0.21 | -0.51 | 41.45 | 42.1 | 41.26 | 721298 |
| 1731109200 | 41.54 | 0.54 | 1.32 | 40.88 | 41.62 | 40.74 | 684440 |
| 1731022800 | 41 | 0.58 | 1.43 | 40.48 | 41.215 | 40.165 | 629529 |
| 1730936400 | 40.42 | 0.82 | 2.07 | 40.89 | 41 | 39.77 | 1492321 |
| 1730850000 | 39.6 | 0.32 | 0.81 | 39.115 | 40.015 | 38.97 | 980912 |
| 1730763600 | 39.28 | 0.39 | 1.00 | 38.95 | 39.58 | 38.86 | 1530588 |
| 1730500800 | 38.89 | -1.33 | -3.31 | 40.58 | 40.79 | 38.85 | 1169258 |
| 1730414400 | 40.22 | -0.55 | -1.35 | 40.61 | 41.01 | 40.16 | 1308214 |
| 1730328000 | 40.77 | -0.51 | -1.24 | 41.26 | 41.53 | 40.59 | 1437322 |
| 1730241600 | 41.28 | -0.34 | -0.82 | 43.14 | 43.14 | 40.75 | 1890538 |
| 1730155200 | 41.62 | 0.2 | 0.48 | 41.88 | 42.26 | 41.6 | 926620 |
| 1729896000 | 41.42 | -0.26 | -0.62 | 42 | 42.02 | 41.31 | 1141149 |
| 1729809600 | 41.68 | 0.22 | 0.53 | 41.61 | 42.11 | 41.53 | 785844 |
| 1729723200 | 41.46 | -0.54 | -1.29 | 42 | 42.2725 | 41.31 | 1202506 |
| 1729636800 | 42 | -0.18 | -0.43 | 42.14 | 42.555 | 41.785 | 876004 |
| 1729550400 | 42.18 | -1.38 | -3.17 | 43.33 | 43.48 | 42.14 | 1617468 |
| 1729291200 | 43.56 | 0.78 | 1.82 | 42.67 | 43.78 | 42.5 | 1452311 |
| 1729204800 | 42.78 | 1.4 | 3.38 | 41.15 | 42.92 | 41.15 | 2408470 |
| 1729118400 | 41.38 | 1.26 | 3.14 | 40.58 | 41.57 | 40.48 | 1131170 |
| 1729032000 | 40.12 | 0.61 | 1.54 | 39.57 | 41.225 | 39.57 | 1127579 |
| 1728945600 | 39.51 | 0.63 | 1.62 | 38.7 | 39.772 | 38.58 | 1052819 |
| 1728686400 | 38.88 | 0.83 | 2.18 | 38.26 | 38.89 | 38.135 | 800311 |
| 1728600000 | 38.05 | 0.54 | 1.44 | 37.39 | 38.24 | 37.37 | 943088 |
| 1728513600 | 37.51 | -0.06 | -0.16 | 37.57 | 37.775 | 37.2 | 683969 |
| 1728427200 | 37.57 | -0.2 | -0.53 | 37.6536 | 37.81 | 37.19 | 739741 |
| 1728340800 | 37.77 | -0.45 | -1.18 | 37.71 | 38.19 | 37.455 | 588228 |
| 1728081600 | 38.22 | 0.55 | 1.46 | 37.9 | 38.35 | 37.87 | 561523 |
| 1727995200 | 37.67 | -0.18 | -0.48 | 37.685 | 37.92 | 37.39 | 607524 |
| 1727908800 | 37.85 | -0.42 | -1.10 | 38.06 | 38.32 | 37.79 | 646085 |
| 1727822400 | 38.27 | -0.43 | -1.11 | 38.58 | 38.58 | 37.82 | 918341 |
| 1727735520 | 38.7 | -0.39 | -1.00 | 38.435 | 39.05 | 38.34 | 1137166 |
| 1727476800 | 39.09 | 0.27 | 0.70 | 39.4 | 39.4 | 38.66 | 1009204 |
| 1727390400 | 38.82 | 0.02 | 0.05 | 39.4 | 39.4 | 37.88 | 1018305 |
| 1727304000 | 38.8 | -0.91 | -2.29 | 39.7 | 39.75 | 38.57 | 964336 |
| 1727217600 | 39.71 | -0.24 | -0.60 | 39.88 | 40.21 | 39.64 | 1485968 |
| 1727131200 | 39.95 | -0.04 | -0.10 | 40.23 | 40.49 | 39.83 | 1066009 |
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
