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 | 1.62 | 3.86911870074 | 41.87 | 43.49 | 40.3 | 152205 | 41.94769447 | CS |
| 4 | 1.15 | 2.71610769957 | 42.34 | 43.49 | 40.3 | 126821 | 41.75376571 | CS |
| 12 | -2.05 | -4.50153711023 | 45.54 | 49.64 | 39.02 | 164320 | 41.6440428 | CS |
| 26 | -1.55 | -3.44138543517 | 45.04 | 49.83 | 39.02 | 137305 | 43.53569788 | CS |
| 52 | 0.76 | 1.77860987597 | 42.73 | 60.785 | 39.02 | 154280 | 47.52859744 | CS |
| 156 | -48.25 | -52.5942882058 | 91.74 | 105.85 | 26.05 | 112231 | 43.81515692 | CS |
| 260 | -32.49 | -42.7612529613 | 75.98 | 116.86 | 26.05 | 78427 | 48.37707964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 43.49 | 0.49 | 1.14 | 43.07 | 43.755 | 42.98 | 93319 |
| 1739490000 | 43 | 1.25 | 2.99 | 42.16 | 43.49 | 41.87 | 129882 |
| 1739403600 | 41.75 | -0.24 | -0.57 | 41.38 | 42.17 | 41.28 | 140902 |
| 1739317200 | 41.99 | -0.25 | -0.59 | 42.21 | 43.185 | 41.83 | 185735 |
| 1739230800 | 42.24 | 1.85 | 4.58 | 40.78 | 42.3 | 40.44 | 193325 |
| 1738971600 | 40.39 | -1.76 | -4.18 | 41.87 | 42.06 | 40.3 | 108965 |
| 1738885200 | 42.15 | 0 | 0.00 | 42.21 | 42.44 | 41.67 | 98866 |
| 1738798800 | 42.15 | -0.03 | -0.07 | 42.07 | 42.52 | 41.77 | 87311 |
| 1738712400 | 42.18 | 0.86 | 2.08 | 40.88 | 42.32 | 40.7605 | 113655 |
| 1738626000 | 41.32 | -0.4 | -0.96 | 41.31 | 42.46 | 41.1508 | 135689 |
| 1738366800 | 41.72 | -0.64 | -1.51 | 42.55 | 42.55 | 41.31 | 107723 |
| 1738280400 | 42.36 | 0.41 | 0.98 | 42.35 | 42.79 | 41.87 | 100597 |
| 1738194000 | 41.95 | 0.5 | 1.21 | 41.11 | 42.05 | 41.11 | 95737 |
| 1738107600 | 41.45 | -0.2 | -0.48 | 41.79 | 41.97 | 41.12 | 107368 |
| 1738021200 | 41.65 | 0.61 | 1.49 | 41.08 | 42.32 | 40.76 | 125760 |
| 1737762000 | 41.04 | -0.16 | -0.39 | 41.5 | 41.5 | 40.94 | 150073 |
| 1737675600 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1737589200 | 41.2 | -0.23 | -0.56 | 41.63 | 41.7 | 40.68 | 179444 |
| 1737502800 | 41.43 | -0.31 | -0.74 | 41.53 | 41.66 | 41.2 | 86153 |
| 1737157200 | 41.74 | -0.17 | -0.41 | 42.34 | 42.34 | 41.4 | 120925 |
| 1737070800 | 41.91 | -1.11 | -2.58 | 43.35 | 43.35 | 41.331 | 128772 |
| 1736984400 | 43.02 | 0.9 | 2.14 | 43.63 | 43.63 | 42.59 | 78869 |
| 1736898000 | 42.12 | -0.1 | -0.24 | 42.41 | 42.715 | 41.81 | 97605 |
| 1736811600 | 42.22 | -0.52 | -1.22 | 42.76 | 42.86 | 41.135 | 145538 |
| 1736552400 | 42.74 | -1.11 | -2.53 | 43.97 | 44.085 | 42.49 | 152869 |
| 1736379600 | 43.85 | -0.28 | -0.63 | 44.08 | 44.66 | 43.67 | 132869 |
| 1736293200 | 44.13 | 0.49 | 1.12 | 43.695 | 44.4519 | 43.695 | 153116 |
| 1736206800 | 43.64 | 0.4 | 0.93 | 43.48 | 44.35 | 43.21 | 149689 |
| 1735947600 | 43.24 | 0.53 | 1.24 | 42.76 | 43.5 | 42.76 | 109729 |
| 1735861200 | 42.71 | 1.02 | 2.45 | 42.17 | 42.7499 | 42.035 | 118073 |
| 1735688400 | 41.69 | 0.12 | 0.29 | 41.84 | 42.571 | 41.53 | 125290 |
| 1735602000 | 41.57 | 0 | 0.00 | 41.32 | 41.9801 | 41.02 | 108224 |
| 1735342800 | 41.57 | -0.01 | -0.02 | 41.45 | 41.68 | 41.01 | 125087 |
| 1735256400 | 41.58 | 0.19 | 0.46 | 41.42 | 41.655 | 40.71 | 95806 |
| 1735077840 | 41.39 | 0.21 | 0.51 | 41.38 | 41.65 | 40.865 | 74242 |
| 1734997200 | 41.18 | 1.13 | 2.82 | 40.65 | 41.62 | 40.07 | 193051 |
| 1734738000 | 40.05 | 0.01 | 0.02 | 39.94 | 40.51 | 39.67 | 1369461 |
| 1734651600 | 40.04 | 0.37 | 0.93 | 40.175 | 40.55 | 39.43 | 269640 |
| 1734565200 | 39.67 | -1.51 | -3.67 | 41.03 | 42 | 39.51 | 205432 |
| 1734478800 | 41.18 | 0.38 | 0.93 | 40.39 | 41.39 | 40.25 | 179050 |
| 1734392400 | 40.8 | -0.63 | -1.52 | 41.45 | 41.45 | 40.365 | 204228 |
| 1734133200 | 41.43 | 0.38 | 0.93 | 40.68 | 41.49 | 40.23 | 144069 |
| 1734046800 | 41.05 | -0.32 | -0.77 | 41.325 | 41.325 | 40.73 | 123245 |
| 1733960400 | 41.37 | 0.67 | 1.65 | 40.83 | 41.41 | 40.3 | 125948 |
| 1733874000 | 40.7 | -0.24 | -0.59 | 40.94 | 41.305 | 40.29 | 112226 |
| 1733787600 | 40.94 | 0.15 | 0.37 | 41.01 | 42.2 | 40.84 | 113697 |
| 1733528400 | 40.79 | -0.18 | -0.44 | 40.67 | 41.03 | 40.21 | 144869 |
| 1733442000 | 40.97 | -0.68 | -1.63 | 41.575 | 42.015 | 40.71 | 170516 |
| 1733355600 | 41.65 | -0.3 | -0.72 | 42.23 | 42.23 | 39.39 | 241914 |
| 1733269200 | 41.95 | -1.5 | -3.45 | 48.672 | 48.672 | 41.94 | 258421 |
| 1733182800 | 43.45 | 0.14 | 0.32 | 43.19 | 43.52 | 42.41 | 208966 |
| 1732917840 | 43.31 | 0.06 | 0.14 | 43.73 | 43.73 | 43 | 70117 |
| 1732750800 | 43.25 | 0.3 | 0.70 | 43.4 | 43.8315 | 42.73 | 116709 |
| 1732664400 | 42.95 | -1.68 | -3.76 | 44.13 | 44.13 | 42.74 | 156937 |
| 1732578000 | 44.63 | -0.82 | -1.80 | 45.52 | 46.045 | 44.53 | 212869 |
| 1732318800 | 45.45 | -0.09 | -0.20 | 45.83 | 46.62 | 45.21 | 108426 |
| 1732232400 | 45.54 | 0.74 | 1.65 | 45.145 | 45.91 | 44.84 | 90874 |
| 1732146000 | 44.8 | 0.85 | 1.93 | 43.915 | 45.17 | 43.915 | 121114 |
| 1732059600 | 43.95 | -2.35 | -5.08 | 46.03 | 46.05 | 43.95 | 140571 |
| 1731973200 | 46.3 | -0.09 | -0.19 | 46.755 | 46.97 | 46.23 | 102969 |
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
