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 | -0.02 | -0.0531632110579 | 37.62 | 38.39 | 37.03 | 1453920 | 37.89950417 | CS |
| 4 | -1.79 | -4.5443005839 | 39.39 | 39.97 | 37.03 | 1977277 | 38.29493556 | CS |
| 12 | -2.23 | -5.59879487823 | 39.83 | 44.415 | 37.03 | 1828041 | 39.79991504 | CS |
| 26 | 3.68 | 10.8490566038 | 33.92 | 44.415 | 33.43 | 1721089 | 39.03855829 | CS |
| 52 | 7.22 | 23.7656352864 | 30.38 | 44.415 | 27.5294 | 1700269 | 35.06738601 | CS |
| 156 | 7.09 | 23.2382825303 | 30.51 | 44.415 | 24.81 | 2038339 | 31.2471117 | CS |
| 260 | -4.4 | -10.4761904762 | 42 | 45.22 | 13.33 | 2113251 | 31.84683103 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 37.31 | -1.02 | -2.66 | 38.25 | 38.43 | 37.27 | 1530410 |
| 1735947600 | 38.33 | 0.46 | 1.21 | 37.79 | 38.39 | 37.77 | 1255188 |
| 1735861200 | 37.87 | 0.02 | 0.05 | 37.54 | 38.2 | 37.53 | 1965650 |
| 1735688400 | 37.85 | 0.34 | 0.91 | 37.75 | 38.12 | 37.67 | 1553949 |
| 1735602000 | 37.51 | -0.21 | -0.56 | 37.62 | 37.62 | 37.03 | 1040891 |
| 1735342800 | 37.72 | -0.43 | -1.13 | 37.98 | 38.23 | 37.61 | 1224855 |
| 1735256400 | 38.15 | -0.04 | -0.10 | 38.11 | 38.42 | 38.01 | 972168 |
| 1735077840 | 38.19 | 0.26 | 0.69 | 37.74 | 38.21 | 37.71 | 463980 |
| 1734997200 | 37.93 | 0.1 | 0.26 | 37.83 | 38.08 | 37.44 | 1318814 |
| 1734738000 | 37.83 | 0.02 | 0.05 | 37.81 | 38.3 | 37.46 | 9425180 |
| 1734651600 | 37.81 | -0.18 | -0.47 | 38.1 | 38.5 | 37.8 | 2160390 |
| 1734565200 | 37.99 | -1.35 | -3.43 | 39.31 | 39.66 | 37.92 | 2116858 |
| 1734478800 | 39.34 | 0.33 | 0.85 | 38.82 | 39.67 | 38.6003 | 1449415 |
| 1734392400 | 39.01 | -0.2 | -0.51 | 39.18 | 39.48 | 38.975 | 1408027 |
| 1734133200 | 39.21 | 0.41 | 1.06 | 38.8 | 39.275 | 38.695 | 1655832 |
| 1734046800 | 38.8 | -0.05 | -0.13 | 38.98 | 39.225 | 38.755 | 1669731 |
| 1733960400 | 38.85 | -0.42 | -1.07 | 39.16 | 39.4 | 38.52 | 2016138 |
| 1733874000 | 39.27 | 0.03 | 0.08 | 39.24 | 39.97 | 39.12 | 2362311 |
| 1733787600 | 39.24 | -0.01 | -0.03 | 39.39 | 39.63 | 39.13 | 1531614 |
| 1733528400 | 39.25 | -0.18 | -0.46 | 39.5 | 39.66 | 38.9221 | 1322277 |
| 1733442000 | 39.43 | -0.01 | -0.03 | 39.16 | 39.625 | 39.12 | 1916119 |
| 1733355600 | 39.44 | -0.1 | -0.25 | 39.62 | 39.85 | 39.24 | 1518385 |
| 1733269200 | 39.54 | -0.27 | -0.68 | 39.9 | 39.96 | 39.39 | 1555425 |
| 1733182800 | 39.81 | -0.8 | -1.97 | 40.35 | 40.54 | 39.67 | 1628658 |
| 1732917840 | 40.61 | -0.06 | -0.15 | 40.64 | 40.91 | 40.53 | 1091025 |
| 1732750800 | 40.67 | -0.1 | -0.25 | 41 | 41.19 | 40.58 | 2137388 |
| 1732664400 | 40.77 | 0.68 | 1.70 | 40.26 | 40.89 | 40.12 | 1834901 |
| 1732578000 | 40.09 | -0.02 | -0.05 | 40.01 | 40.5 | 39.94 | 3317558 |
| 1732318800 | 40.11 | -0.03 | -0.07 | 40.12 | 40.495 | 40.07 | 1745105 |
| 1732232400 | 40.14 | 0.26 | 0.65 | 39.52 | 40.31 | 39.52 | 1395755 |
| 1732146000 | 39.88 | -0.27 | -0.67 | 39.88 | 40.1844 | 39.56 | 1189201 |
| 1732059600 | 40.15 | 0.64 | 1.62 | 39.43 | 40.15 | 39.13 | 1304819 |
| 1731973200 | 39.51 | -0.52 | -1.30 | 39.81 | 40.16 | 39.33 | 1459255 |
| 1731714000 | 40.03 | 0.29 | 0.73 | 39.75 | 40.54 | 39.65 | 3221636 |
| 1731627600 | 39.74 | -0.32 | -0.80 | 40 | 40.31 | 39.59 | 2027655 |
| 1731541200 | 40.06 | -0.91 | -2.22 | 40.9 | 41.03 | 39.38 | 2721543 |
| 1731454800 | 40.97 | -0.42 | -1.01 | 41.39 | 41.65 | 40.87 | 1898278 |
| 1731368400 | 41.39 | 0.04 | 0.10 | 41.35 | 41.62 | 41.19 | 1825985 |
| 1731109200 | 41.35 | 0.6 | 1.47 | 40.79 | 41.57 | 40.74 | 1509534 |
| 1731022800 | 40.75 | 1.16 | 2.93 | 39.62 | 40.98 | 39.59 | 2689814 |
| 1730936400 | 39.59 | -1.02 | -2.51 | 40.56 | 40.56 | 38.71 | 2707288 |
| 1730850000 | 40.61 | 0.6 | 1.50 | 39.9 | 40.65 | 39.65 | 2084677 |
| 1730763600 | 40.01 | -1.19 | -2.89 | 41.05 | 41.98 | 39.65 | 3913628 |
| 1730500800 | 41.2 | -1.27 | -2.99 | 42.51 | 42.59 | 40.96 | 1901019 |
| 1730414400 | 42.47 | -0.06 | -0.14 | 43.12 | 44.415 | 42.43 | 2580992 |
| 1730328000 | 42.53 | 0.65 | 1.55 | 41.9 | 42.67 | 41.89 | 1680718 |
| 1730241600 | 41.88 | 0.31 | 0.75 | 41.61 | 41.92 | 41.36 | 1542802 |
| 1730155200 | 41.57 | 0.02 | 0.05 | 41.67 | 41.95 | 41.54 | 1349012 |
| 1729896000 | 41.55 | -0.17 | -0.41 | 41.87 | 41.87 | 41.36 | 1395558 |
| 1729809600 | 41.72 | 0.11 | 0.26 | 41.42 | 41.93 | 41.42 | 1097233 |
| 1729723200 | 41.61 | 0.37 | 0.90 | 41.2 | 41.765 | 41.05 | 1136611 |
| 1729636800 | 41.24 | -0.08 | -0.19 | 41.13 | 41.38 | 41.01 | 1215771 |
| 1729550400 | 41.32 | -0.29 | -0.70 | 41.49 | 41.73 | 41.17 | 1423319 |
| 1729291200 | 41.61 | 0.87 | 2.14 | 40.96 | 41.62 | 40.7 | 1614579 |
| 1729204800 | 40.74 | -0.26 | -0.63 | 40.78 | 40.95 | 40.61 | 829096 |
| 1729118400 | 41 | 0.37 | 0.91 | 40.6 | 41.12 | 40.6 | 717462 |
| 1729032000 | 40.63 | 0.68 | 1.70 | 40.21 | 40.96 | 40.1 | 1285721 |
| 1728945600 | 39.95 | 0.17 | 0.43 | 39.83 | 40.04 | 39.57 | 821520 |
| 1728686400 | 39.78 | 0.21 | 0.53 | 39.81 | 39.86 | 39.5 | 610905 |
| 1728600000 | 39.57 | -0.13 | -0.33 | 39.7 | 39.74 | 39.23 | 1104980 |
| 1728513600 | 39.7 | 0.19 | 0.48 | 39.23 | 39.72 | 39.23 | 1150815 |
| 1728427200 | 39.51 | 0.01 | 0.03 | 39.73 | 39.75 | 39.43 | 1308097 |
| 1728340800 | 39.5 | 0.15 | 0.38 | 39.11 | 39.65 | 39.03 | 1077317 |
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
