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 | 2.87 | 7.15532286213 | 40.11 | 43.29 | 39.42 | 10461022 | 41.83305775 | CS |
| 4 | 12.75 | 42.1766457162 | 30.23 | 43.29 | 29.42 | 9905893 | 36.83368205 | CS |
| 12 | 18.17 | 73.2365981459 | 24.81 | 43.29 | 22.91 | 6691692 | 32.06922041 | CS |
| 26 | 16.64 | 63.1738800304 | 26.34 | 43.29 | 21.32 | 6694784 | 28.00778152 | CS |
| 52 | 28.98 | 207 | 14 | 43.29 | 13.765 | 7443789 | 24.02461224 | CS |
| 156 | -2.01 | -4.46765947988 | 44.99 | 45.4 | 11.91 | 6595831 | 21.29567873 | CS |
| 260 | -22.28 | -34.1403616304 | 65.26 | 69.93 | 11.91 | 6354353 | 21.86384071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 42.36 | -0.14 | -0.33 | 42.25 | 43.29 | 42.01 | 15480991 |
| 1732146000 | 42.5 | 0 | 0.00 | 42.324 | 42.5756 | 41.53 | 10774443 |
| 1732059600 | 42.5 | 2.68 | 6.73 | 40.083 | 42.51 | 39.82 | 11024205 |
| 1731973200 | 39.82 | -0.78 | -1.92 | 41 | 41.02 | 39.42 | 6520542 |
| 1731714000 | 40.6 | 0.24 | 0.59 | 40.11 | 41.05 | 39.9 | 7745325 |
| 1731627600 | 40.36 | 0.44 | 1.10 | 39.935 | 40.648393 | 39.53 | 6590217 |
| 1731541200 | 39.92 | 0.49 | 1.24 | 39.86 | 40.5299 | 39.68 | 13267224 |
| 1731454800 | 39.43 | 1.48 | 3.90 | 37.055 | 39.7999 | 37.055 | 12343975 |
| 1731368400 | 37.95 | 0.47 | 1.25 | 37 | 38.06 | 35.87 | 14969061 |
| 1731109200 | 37.48 | 4.81 | 14.72 | 37.25 | 37.64 | 34.71 | 28026081 |
| 1731022800 | 32.67 | 0.53 | 1.65 | 32.53 | 33.005 | 32.3592 | 15611303 |
| 1730936400 | 32.14 | 1.33 | 4.32 | 31.24 | 32.15 | 30.75 | 8506345 |
| 1730850000 | 30.81 | 0.49 | 1.62 | 30.04 | 31.04 | 30.04 | 5551929 |
| 1730763600 | 30.32 | -0.66 | -2.13 | 30.69 | 31.354 | 30.27 | 5397495 |
| 1730500800 | 30.98 | 0.95 | 3.16 | 30.13 | 31.57 | 30.05 | 8311233 |
| 1730414400 | 30.03 | -0.12 | -0.40 | 30.1787 | 30.51 | 29.77 | 4113594 |
| 1730328000 | 30.15 | 0.11 | 0.37 | 30.3 | 30.56 | 29.9205 | 3183631 |
| 1730241600 | 30.04 | -0.08 | -0.27 | 30.06 | 30.28 | 29.63 | 4029453 |
| 1730155200 | 30.12 | 0.63 | 2.14 | 29.69 | 30.785 | 29.69 | 10844569 |
| 1729896000 | 29.49 | -0.54 | -1.80 | 30.23 | 30.405 | 29.42 | 2794403 |
| 1729809600 | 30.03 | 0.78 | 2.67 | 29.4 | 30.17 | 29.35 | 6691990 |
| 1729723200 | 29.25 | -0.12 | -0.41 | 29.39 | 29.542308 | 28.86 | 2803794 |
| 1729636800 | 29.37 | -0.15 | -0.51 | 29.28 | 29.85 | 29.2 | 3341554 |
| 1729550400 | 29.52 | -0.8 | -2.64 | 30.17 | 30.4497 | 29.41 | 3685748 |
| 1729291200 | 30.32 | 0.78 | 2.64 | 29.79 | 30.7 | 29.75 | 6168755 |
| 1729204800 | 29.54 | 0.51 | 1.76 | 29.07 | 29.63 | 28.53 | 4861495 |
| 1729118400 | 29.03 | 0.3 | 1.04 | 28.95 | 29.3 | 28.64 | 4274989 |
| 1729032000 | 28.73 | 0.58 | 2.06 | 28.21 | 28.865 | 28.05 | 5396300 |
| 1728945600 | 28.15 | -0.19 | -0.67 | 28.5 | 28.5 | 27.65 | 4197186 |
| 1728686400 | 28.34 | -0.56 | -1.94 | 28.05 | 28.77 | 27.72 | 5633364 |
| 1728600000 | 28.9 | -0.08 | -0.28 | 28.48 | 29.52 | 28.43 | 4096621 |
| 1728513600 | 28.98 | 0.18 | 0.62 | 29.04 | 29.29 | 28.675 | 2897497 |
| 1728427200 | 28.8 | 0.63 | 2.24 | 28.26 | 29.02 | 28.2583 | 6449940 |
| 1728340800 | 28.17 | -0.6 | -2.09 | 28.72 | 28.72 | 27.86 | 4456138 |
| 1728081600 | 28.77 | 0.89 | 3.19 | 28.33 | 28.83 | 28.08 | 4609717 |
| 1727995200 | 27.88 | 0.45 | 1.64 | 27.3518 | 27.9 | 26.91 | 4018036 |
| 1727908800 | 27.43 | -1.13 | -3.96 | 28.12 | 28.2 | 27.41 | 7226913 |
| 1727822400 | 28.56 | 0.25 | 0.88 | 28.63 | 28.898 | 27.76 | 5764094 |
| 1727735520 | 28.31 | 0.31 | 1.11 | 27.87 | 28.89 | 27.87 | 4553888 |
| 1727476800 | 28 | 0.67 | 2.45 | 28.5 | 29.92 | 27.83 | 7839659 |
| 1727390400 | 27.33 | 0.24 | 0.89 | 27.52 | 27.52 | 26.75 | 4530870 |
| 1727304000 | 27.09 | -0.9 | -3.22 | 27.89 | 27.98 | 26.865 | 3934865 |
| 1727217600 | 27.99 | 0.34 | 1.23 | 27.79 | 28.02 | 27.3147 | 3644492 |
| 1727131200 | 27.65 | -0.06 | -0.22 | 27.89 | 28.19 | 27.54 | 5711732 |
| 1726872000 | 27.71 | 0.75 | 2.78 | 27 | 27.8 | 26.63 | 6081884 |
| 1726785600 | 26.96 | 0.65 | 2.47 | 26.92 | 27.14 | 26.7 | 4800788 |
| 1726699200 | 26.31 | -0.44 | -1.64 | 26.76 | 27.011 | 26.175 | 5157862 |
| 1726612800 | 26.75 | 0.18 | 0.68 | 26.76 | 26.84 | 26.32 | 4962115 |
| 1726526400 | 26.57 | 0.38 | 1.45 | 26.21 | 26.785 | 26.1005 | 4671095 |
| 1726267200 | 26.19 | 0.1 | 0.38 | 26.135 | 26.52 | 25.96 | 4809695 |
| 1726180800 | 26.09 | 1.09 | 4.36 | 25.37 | 26.22 | 24.95 | 5919676 |
| 1726094400 | 25 | 1.32 | 5.57 | 23.35 | 25.02 | 23.06 | 6728421 |
| 1726008000 | 23.68 | 0.06 | 0.25 | 23.475 | 23.785 | 23.19 | 4436495 |
| 1725921600 | 23.62 | 0.33 | 1.42 | 23.63 | 23.94 | 23.33 | 6080713 |
| 1725662400 | 23.29 | -0.83 | -3.44 | 24.39 | 24.3934 | 22.91 | 5433236 |
| 1725576000 | 24.12 | 0 | 0.00 | 24.05 | 24.37 | 23.8102 | 5368769 |
| 1725489600 | 24.12 | 0.1 | 0.42 | 23.67 | 24.315 | 23.45 | 4298850 |
| 1725403200 | 24.02 | -0.84 | -3.38 | 24.58 | 24.63 | 23.775 | 4141201 |
| 1725057600 | 24.86 | 0.23 | 0.93 | 24.81 | 25.03 | 24.51 | 4954775 |
| 1724971200 | 24.63 | 0.82 | 3.44 | 24.21 | 25.06 | 24.125 | 4858068 |
| 1724884800 | 23.81 | -0.94 | -3.80 | 24.69 | 25.2 | 23.68 | 4245258 |
| 1724798400 | 24.75 | 0.5 | 2.06 | 24.08 | 24.76 | 23.9763 | 2848093 |
| 1724712000 | 24.25 | 0.57 | 2.41 | 23.92 | 24.78 | 23.87 | 4748753 |
| 1724452800 | 23.68 | 0.12 | 0.51 | 23.75 | 24.22 | 23.595 | 3538817 |
| 1724366400 | 23.56 | -0.65 | -2.68 | 24.22 | 24.47 | 23.535 | 3496116 |
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
