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 | -0.59 | -1.42443264124 | 41.42 | 41.5 | 40 | 1588741 | 40.66394722 | CS |
| 4 | -3.15 | -7.16234652115 | 43.98 | 44.88 | 39.65 | 2004527 | 42.40894227 | CS |
| 12 | -9.92 | -19.5467980296 | 50.75 | 51.79 | 39.65 | 2126504 | 46.44006751 | CS |
| 26 | -11.06 | -21.3143187512 | 51.89 | 56.55 | 39.65 | 1813555 | 49.84946261 | CS |
| 52 | -23.49 | -36.5205223881 | 64.32 | 64.71 | 39.65 | 1698141 | 52.34138354 | CS |
| 156 | -19.97 | -32.8453947368 | 60.8 | 80.85 | 39.65 | 1538333 | 57.86612967 | CS |
| 260 | -25.93 | -38.8406231276 | 66.76 | 80.85 | 39.65 | 1457095 | 58.45455809 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 40.83 | 0.15 | 0.37 | 40.51 | 41.2 | 40.51 | 1271283 |
| 1737672000 | 40.68 | 0.24 | 0.59 | 40.53 | 41.01 | 40.5 | 1190869 |
| 1737585600 | 40.44 | -0.11 | -0.27 | 40.43 | 40.54 | 40 | 2213900 |
| 1737499200 | 40.55 | -0.7 | -1.70 | 40.5 | 41.04 | 40.17 | 2045644 |
| 1737412800 | 41.25 | 0.44 | 1.08 | 40.92 | 41.45 | 40.92 | 785507 |
| 1737153600 | 40.81 | -0.18 | -0.44 | 41.42 | 41.5 | 40.41 | 1707786 |
| 1737067200 | 40.99 | 0.21 | 0.51 | 40.89 | 41.38 | 40.83 | 2360054 |
| 1736980800 | 40.78 | -0.23 | -0.56 | 41.16 | 41.69 | 40.72 | 1641351 |
| 1736894400 | 41.01 | -1.25 | -2.96 | 41.6 | 41.88 | 39.65 | 3900567 |
| 1736808000 | 42.26 | 0.43 | 1.03 | 41.61 | 42.45 | 41.59 | 2937985 |
| 1736548800 | 41.83 | -1.65 | -3.79 | 43.23 | 43.35 | 41.78 | 2609673 |
| 1736462400 | 43.48 | -0.43 | -0.98 | 43.76 | 43.78 | 43.18 | 1028034 |
| 1736376000 | 43.91 | -0.66 | -1.48 | 44.45 | 44.45 | 43.74 | 1559911 |
| 1736289600 | 44.57 | 0.46 | 1.04 | 44.15 | 44.86 | 44.06 | 2088972 |
| 1736203200 | 44.11 | -0.43 | -0.97 | 44.79 | 44.79 | 44.1 | 1504746 |
| 1735944000 | 44.54 | 0.77 | 1.76 | 43.5 | 44.88 | 43.3 | 2404080 |
| 1735857600 | 43.77 | -0.42 | -0.95 | 44.38 | 44.71 | 43.7 | 1887244 |
| 1735684800 | 44.19 | 0.44 | 1.01 | 43.82 | 44.47 | 43.75 | 1520459 |
| 1735598400 | 43.75 | -0.03 | -0.07 | 43.49 | 43.87 | 43.13 | 2339635 |
| 1735339200 | 43.78 | -0.02 | -0.05 | 43.98 | 44.25 | 43.4 | 2359595 |
| 1735069200 | 43.8 | -0.09 | -0.21 | 43.72 | 44 | 43.44 | 1534649 |
| 1734993600 | 43.89 | -0.3 | -0.68 | 44.01 | 44.25 | 43.46 | 3195503 |
| 1734734400 | 44.19 | 0.46 | 1.05 | 43.68 | 44.41 | 43.47 | 4591064 |
| 1734648000 | 43.73 | -0.65 | -1.46 | 44.17 | 44.53 | 43.63 | 2708847 |
| 1734561600 | 44.38 | -0.96 | -2.12 | 45.07 | 45.32 | 44.36 | 3227084 |
| 1734475200 | 45.34 | -0.11 | -0.24 | 45.08 | 45.7 | 44.94 | 3322633 |
| 1734388800 | 45.45 | -2.09 | -4.40 | 46.99 | 47.01 | 45.44 | 4517230 |
| 1734129600 | 47.54 | -0.41 | -0.86 | 47.72 | 47.78 | 47.1 | 3068396 |
| 1734043200 | 47.95 | -0.48 | -0.99 | 48.35 | 48.37 | 47.55 | 3356239 |
| 1733956800 | 48.43 | -0.5 | -1.02 | 48.82 | 48.85 | 47.89 | 3317498 |
| 1733870400 | 48.93 | -0.1 | -0.20 | 49 | 49.24 | 48.62 | 2977298 |
| 1733784000 | 49.03 | -0.72 | -1.45 | 49.06 | 50.16 | 48.96 | 2599105 |
| 1733524800 | 49.75 | -0.9 | -1.78 | 50.72 | 50.98 | 49.31 | 2299861 |
| 1733438400 | 50.65 | -0.05 | -0.10 | 50.6 | 50.98 | 50.46 | 1180313 |
| 1733352000 | 50.7 | 0.24 | 0.48 | 50.37 | 50.75 | 50 | 1376861 |
| 1733265600 | 50.46 | 0.08 | 0.16 | 50.37 | 50.68 | 50.01 | 2626121 |
| 1733179200 | 50.38 | 0.38 | 0.76 | 50 | 50.63 | 49.65 | 2528946 |
| 1732920000 | 50 | -0.02 | -0.04 | 49.94 | 50.11 | 49.7 | 1175939 |
| 1732833600 | 50.02 | 0.23 | 0.46 | 49.84 | 50.22 | 49.8 | 627042 |
| 1732747200 | 49.79 | 0.03 | 0.06 | 49.65 | 50.23 | 49.62 | 1540994 |
| 1732660800 | 49.76 | -0.39 | -0.78 | 49.66 | 50.32 | 49.25 | 2890704 |
| 1732574400 | 50.15 | 0.71 | 1.44 | 49.63 | 50.46 | 49.6 | 3118479 |
| 1732315200 | 49.44 | 0.25 | 0.51 | 49.12 | 49.57 | 49.12 | 1344313 |
| 1732228800 | 49.19 | -0.14 | -0.28 | 49.36 | 49.39 | 48.81 | 2277166 |
| 1732142400 | 49.33 | -0.65 | -1.30 | 50 | 50.1 | 49.24 | 1548861 |
| 1732056000 | 49.98 | -0.05 | -0.10 | 49.77 | 49.99 | 49.5 | 1256464 |
| 1731969600 | 50.03 | -0.36 | -0.71 | 50.26 | 50.94 | 49.88 | 1746639 |
| 1731710400 | 50.39 | -0.42 | -0.83 | 50.7 | 50.91 | 50.21 | 1132447 |
| 1731624000 | 50.81 | 0.45 | 0.89 | 50.5 | 51.18 | 50.5 | 1321733 |
| 1731537600 | 50.36 | 0.45 | 0.90 | 50.01 | 50.44 | 49.74 | 1912523 |
| 1731451200 | 49.91 | 0.01 | 0.02 | 49.7 | 49.94 | 49.01 | 1698608 |
| 1731364800 | 49.9 | -0.65 | -1.29 | 50.57 | 50.89 | 49.88 | 1903890 |
| 1731105600 | 50.55 | -0.4 | -0.79 | 50.86 | 51.15 | 50.49 | 979346 |
| 1731019200 | 50.95 | -0.02 | -0.04 | 51.25 | 51.28 | 50.3 | 1625839 |
| 1730932800 | 50.97 | -0.64 | -1.24 | 51.61 | 51.68 | 50.61 | 1890414 |
| 1730846400 | 51.61 | 0.64 | 1.26 | 50.9 | 51.79 | 50.37 | 1522506 |
| 1730760000 | 50.97 | 0.63 | 1.25 | 50.18 | 51.2 | 49.9 | 2123687 |
| 1730497200 | 50.34 | -0.23 | -0.45 | 50.75 | 50.9 | 50.16 | 1059452 |
| 1730410800 | 50.57 | -0.61 | -1.19 | 51.01 | 51.02 | 50.52 | 1736797 |
| 1730324400 | 51.18 | 0.66 | 1.31 | 50.4 | 51.35 | 50.27 | 1804719 |
| 1730238000 | 50.52 | -1.32 | -2.55 | 51.62 | 51.85 | 50.1 | 2682094 |
| 1730151600 | 51.84 | 0.24 | 0.47 | 51.83 | 52.19 | 51.72 | 1678056 |
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
