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 | 0.58 | 1.42401178493 | 40.73 | 42.39 | 40.73 | 882446 | 41.688268 | CS |
| 4 | -2.56 | -5.83542284021 | 43.87 | 43.96 | 40.05 | 1204946 | 41.94337938 | CS |
| 12 | -5.87 | -12.4417125901 | 47.18 | 48.4 | 40.05 | 1067310 | 44.25414304 | CS |
| 26 | -5.48 | -11.711904253 | 46.79 | 49.85 | 40.05 | 973670 | 46.00160924 | CS |
| 52 | 0.37 | 0.903761602345 | 40.94 | 49.85 | 39.135 | 960460 | 44.42313316 | CS |
| 156 | -10.62 | -20.4506065858 | 51.93 | 57.03 | 38.01 | 912789 | 46.07148803 | CS |
| 260 | -19.59 | -32.1674876847 | 60.9 | 63.08 | 31.96 | 825840 | 45.78376385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 41.31 | 0.03 | 0.07 | 41.74 | 41.81 | 40.865 | 1574905 |
| 1738194000 | 41.28 | -0.44 | -1.05 | 41.72 | 41.865 | 41.12 | 716652 |
| 1738107600 | 41.72 | -0.61 | -1.44 | 42.19 | 42.385 | 41.57 | 723993 |
| 1738021200 | 42.33 | 1.11 | 2.69 | 41.59 | 42.39 | 41.225 | 1124225 |
| 1737762000 | 41.22 | -0.04 | -0.10 | 40.73 | 41.3 | 40.73 | 964915 |
| 1737675600 | 41.26 | 0 | 0.00 | 41.26 | 41.26 | 41.26 | 0 |
| 1737589200 | 41.26 | -1.22 | -2.87 | 42.48 | 42.48 | 41.15 | 955797 |
| 1737502800 | 42.48 | 0.66 | 1.58 | 42.09 | 42.58 | 42.09 | 1003171 |
| 1737157200 | 41.82 | -0.12 | -0.29 | 41.84 | 42.1624 | 41.72 | 1130424 |
| 1737070800 | 41.94 | 0.66 | 1.60 | 41.27 | 41.95 | 41 | 1363815 |
| 1736984400 | 41.28 | 0.23 | 0.56 | 41.76 | 41.8 | 41.2 | 1144431 |
| 1736898000 | 41.05 | 0.48 | 1.18 | 40.5 | 41.18 | 40.5 | 858144 |
| 1736811600 | 40.57 | 0.01 | 0.02 | 40.59 | 40.81 | 40.05 | 1056709 |
| 1736552400 | 40.56 | -2.11 | -4.94 | 42.19 | 42.36 | 40.36 | 1550567 |
| 1736379600 | 42.67 | 0.13 | 0.31 | 42.25 | 42.8 | 41.8301 | 1333027 |
| 1736293200 | 42.54 | 0.21 | 0.50 | 42.41 | 42.8 | 42.05 | 1905761 |
| 1736206800 | 42.33 | -0.82 | -1.90 | 43 | 43.165 | 42.21 | 1836269 |
| 1735947600 | 43.15 | -0.06 | -0.14 | 42.88 | 43.37 | 42.55 | 1684053 |
| 1735861200 | 43.21 | -0.41 | -0.94 | 43.87 | 43.96 | 43.12 | 1132122 |
| 1735688400 | 43.62 | 0.08 | 0.18 | 43.47 | 43.715 | 43.35 | 1094532 |
| 1735602000 | 43.54 | 0.02 | 0.05 | 43.37 | 43.65 | 43.1 | 811383 |
| 1735342800 | 43.52 | -0.26 | -0.59 | 43.46 | 43.99 | 43.31 | 724388 |
| 1735256400 | 43.78 | 0.01 | 0.02 | 43.48 | 43.91 | 43.42 | 769117 |
| 1735077840 | 43.77 | -0.43 | -0.97 | 43.48 | 43.79 | 43.22 | 491642 |
| 1734997200 | 44.2 | 0.17 | 0.39 | 44.09 | 44.28 | 43.6 | 1585813 |
| 1734738000 | 44.03 | 0.12 | 0.27 | 43.84 | 44.27 | 43.65 | 2599672 |
| 1734651600 | 43.91 | 0.25 | 0.57 | 43.96 | 44.54 | 43.55 | 1414508 |
| 1734565200 | 43.66 | -0.83 | -1.87 | 44.42 | 44.72 | 43.65 | 1283746 |
| 1734478800 | 44.49 | 0.24 | 0.54 | 44 | 44.5999 | 43.95 | 975952 |
| 1734392400 | 44.25 | -0.23 | -0.52 | 44.48 | 44.82 | 44.23 | 1263237 |
| 1734133200 | 44.48 | -0.05 | -0.11 | 44.36 | 44.93 | 43.7201 | 2083470 |
| 1734046800 | 44.53 | -0.63 | -1.40 | 45.1 | 45.55 | 44.505 | 1791074 |
| 1733960400 | 45.16 | -0.43 | -0.94 | 45.5 | 45.89 | 44.97 | 1041951 |
| 1733874000 | 45.59 | -0.25 | -0.55 | 45.57 | 45.8 | 45.09 | 1763414 |
| 1733787600 | 45.84 | -0.21 | -0.46 | 46.25 | 46.31 | 45.82 | 743184 |
| 1733528400 | 46.05 | -0.41 | -0.88 | 46.49 | 46.49 | 45.86 | 381057 |
| 1733442000 | 46.46 | -0.31 | -0.66 | 46.83 | 46.935 | 46.37 | 654715 |
| 1733355600 | 46.77 | -0.36 | -0.76 | 47.11 | 47.27 | 46.64 | 345814 |
| 1733269200 | 47.13 | -0.08 | -0.17 | 47.44 | 47.55 | 47.09 | 649000 |
| 1733182800 | 47.21 | -0.71 | -1.48 | 47.93 | 47.93 | 46.83 | 737525 |
| 1732917840 | 47.92 | -0.14 | -0.29 | 48 | 48.125 | 47.8071 | 339308 |
| 1732750800 | 48.06 | 0.35 | 0.73 | 48 | 48.4 | 47.945 | 698335 |
| 1732664400 | 47.71 | -0.36 | -0.75 | 48.15 | 48.19 | 47.66 | 757321 |
| 1732578000 | 48.07 | 0.5 | 1.05 | 47.91 | 48.305 | 47.75 | 782205 |
| 1732318800 | 47.57 | -0.03 | -0.06 | 47.7 | 47.87 | 47.49 | 767980 |
| 1732232400 | 47.6 | 0.72 | 1.54 | 47 | 47.64 | 46.85 | 863812 |
| 1732146000 | 46.88 | -0.03 | -0.06 | 46.82 | 47.03 | 46.53 | 810152 |
| 1732059600 | 46.91 | 0.13 | 0.28 | 46.62 | 46.95 | 46.2 | 559185 |
| 1731973200 | 46.78 | 0.13 | 0.28 | 46.63 | 47.02 | 46.38 | 1598649 |
| 1731714000 | 46.65 | 0.76 | 1.66 | 46.16 | 46.85 | 45.96 | 1041556 |
| 1731627600 | 45.89 | -0.44 | -0.95 | 46.45 | 46.63 | 45.84 | 1029977 |
| 1731541200 | 46.33 | -0.84 | -1.78 | 47.46 | 47.46 | 45.85 | 1071153 |
| 1731454800 | 47.17 | -0.28 | -0.59 | 47.55 | 47.78 | 47.12 | 613482 |
| 1731368400 | 47.45 | 0.43 | 0.91 | 47.02 | 47.7 | 46.92 | 722941 |
| 1731109200 | 47.02 | 0.53 | 1.14 | 46.67 | 47.2 | 46.46 | 1385981 |
| 1731022800 | 46.49 | -0.7 | -1.48 | 47.18 | 47.21 | 46.41 | 903460 |
| 1730936400 | 47.19 | 0.47 | 1.01 | 47.23 | 47.71 | 46.755 | 1256382 |
| 1730850000 | 46.72 | 0.58 | 1.26 | 46.14 | 46.82 | 45.87 | 768190 |
| 1730763600 | 46.14 | 0.04 | 0.09 | 45.88 | 46.27 | 45.73 | 905562 |
| 1730500800 | 46.1 | -1.3 | -2.74 | 47.33 | 47.575 | 46.04 | 1078089 |
| 1730414400 | 47.4 | -0.07 | -0.15 | 47.41 | 47.84 | 47.38 | 1013991 |
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
