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 | 1.46 | 3.72924648787 | 39.15 | 40.8271 | 39.01 | 7845 | 40.24371998 | DR |
| 4 | 3.22 | 8.61192832308 | 37.39 | 40.8271 | 37.01 | 17252 | 38.79419999 | DR |
| 12 | 3.27 | 8.75736475629 | 37.34 | 40.8271 | 36.73 | 20127 | 38.36260695 | DR |
| 26 | 5.4 | 15.3365521159 | 35.21 | 42.15 | 34.97 | 18867 | 38.18553942 | DR |
| 52 | -6.39 | -13.5957446809 | 47 | 48.235 | 32.68 | 19147 | 38.93118862 | DR |
| 156 | -4.73 | -10.4322893692 | 45.34 | 59.7 | 32.68 | 11758 | 41.28361529 | DR |
| 260 | 5.16 | 14.5557122708 | 35.45 | 59.7 | 29.25 | 8786 | 40.81168875 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 40.61 | 0.33 | 0.82 | 40.555 | 40.617 | 40.37 | 7876 |
| 1738967160 | 40.28 | 0.02 | 0.05 | 40.79 | 40.8271 | 40.28 | 15178 |
| 1738880400 | 40.26 | -0.49 | -1.20 | 40.305 | 40.305 | 40.16 | 4917 |
| 1738794000 | 40.75 | 0.44 | 1.09 | 40.4 | 40.75 | 40.38 | 9718 |
| 1738708080 | 40.31 | 1.21 | 3.09 | 40.05 | 40.31 | 39.9668 | 4310 |
| 1738621740 | 39.1 | -0.44 | -1.11 | 39.15 | 39.42 | 39.01 | 5103 |
| 1738362000 | 39.54 | -0.83 | -2.06 | 39.55 | 39.645 | 39.41 | 3606 |
| 1738276080 | 40.37 | 0.18 | 0.45 | 40.33 | 40.4825 | 40.144 | 1820 |
| 1738189740 | 40.1875 | 0.2 | 0.49 | 40.1875 | 40.1875 | 40.1875 | 1081 |
| 1738103280 | 39.99 | -0.16 | -0.40 | 40.24 | 40.24 | 39.98 | 5078 |
| 1738016820 | 40.15 | 0.91 | 2.32 | 40.0975 | 40.207 | 39.623 | 8691 |
| 1737757440 | 39.24 | -0.2 | -0.49 | 39.3225 | 39.42 | 39.24 | 8285 |
| 1737671220 | 39.435 | -0.13 | -0.32 | 39.4225 | 39.57 | 39.305 | 4348 |
| 1737584640 | 39.56 | -0.13 | -0.33 | 39.58 | 39.64 | 39.45 | 10929 |
| 1737498540 | 39.69 | 0.46 | 1.17 | 39.48 | 39.93 | 39.48 | 42084 |
| 1737152880 | 39.23 | 1.06 | 2.78 | 39.175 | 39.284 | 38.996 | 16707 |
| 1737066420 | 38.17 | -0.26 | -0.68 | 37.87 | 38.17 | 37.735 | 13235 |
| 1736979720 | 38.43 | 0.58 | 1.53 | 38.27 | 38.47 | 38.01 | 60220 |
| 1736893380 | 37.85 | 0.22 | 0.58 | 37.85 | 37.94 | 37.01 | 88752 |
| 1736806800 | 37.63 | 0.16 | 0.43 | 37.39 | 37.63 | 37.3 | 23719 |
| 1736547720 | 37.47 | -0.32 | -0.85 | 37.59 | 37.68 | 37.43 | 16088 |
| 1736375340 | 37.79 | -1.18 | -3.03 | 37.9575 | 37.9575 | 37.505 | 8408 |
| 1736288940 | 38.97 | 0.48 | 1.25 | 38.68 | 39.376 | 38.68 | 37571 |
| 1736202360 | 38.49 | -0.1 | -0.26 | 38.55 | 38.673 | 38.318 | 21044 |
| 1735942980 | 38.59 | 0.32 | 0.84 | 38.54 | 38.8825 | 38.471 | 10662 |
| 1735856700 | 38.27 | 0.19 | 0.50 | 38.48 | 38.48 | 38.09 | 6368 |
| 1735683960 | 38.08 | 0.23 | 0.61 | 38.075 | 38.08 | 37.863 | 14778 |
| 1735597740 | 37.85 | -0.01 | -0.02 | 37.975 | 38.0475 | 37.56 | 29785 |
| 1735338000 | 37.856 | -0.14 | -0.38 | 38.0675 | 38.0675 | 37.84 | 15814 |
| 1735252020 | 38 | 0.19 | 0.51 | 38.09 | 38.09 | 37.91 | 18044 |
| 1735078200 | 37.809 | 0.15 | 0.39 | 37.8625 | 38.04 | 37.74 | 27708 |
| 1734992400 | 37.662 | 0 | 0.01 | 37.5 | 37.765 | 37.34 | 13132 |
| 1734733200 | 37.66 | -0.17 | -0.45 | 37.7 | 37.92 | 37.51 | 33431 |
| 1734646800 | 37.83 | 0.31 | 0.83 | 38.09 | 38.17 | 37.74 | 14226 |
| 1734560940 | 37.52 | -1.21 | -3.12 | 38.56 | 38.56 | 37.44 | 8212 |
| 1734474360 | 38.73 | -0.06 | -0.15 | 38.76 | 38.907 | 38.66 | 8086 |
| 1734388140 | 38.79 | -0.41 | -1.05 | 38.8075 | 39.04 | 38.76 | 24503 |
| 1734128940 | 39.2 | -0.08 | -0.20 | 39.1 | 39.5 | 38.86 | 46518 |
| 1734042480 | 39.28 | -0.09 | -0.23 | 39.295 | 39.325 | 39.065 | 4931 |
| 1733955900 | 39.37 | 0.36 | 0.92 | 39.4175 | 39.64 | 39.24 | 4898 |
| 1733869200 | 39.01 | -0.34 | -0.87 | 39.065 | 39.17 | 38.53 | 33783 |
| 1733782800 | 39.3525 | 0.5 | 1.29 | 39.62 | 39.77 | 39.3525 | 11566 |
| 1733523600 | 38.85 | -0.52 | -1.32 | 38.925 | 39.172 | 38.628 | 31041 |
| 1733437500 | 39.37 | 0.28 | 0.72 | 39.275 | 39.78 | 39.275 | 8468 |
| 1733350980 | 39.09 | 0.19 | 0.49 | 38.7825 | 39.11 | 38.649 | 4074 |
| 1733264700 | 38.9 | 0.61 | 1.59 | 38.195 | 38.97 | 38.195 | 42615 |
| 1733178180 | 38.29 | -0.82 | -2.10 | 38.2425 | 38.29 | 37.935 | 33292 |
| 1732918200 | 39.11 | 0.47 | 1.22 | 38.71 | 39.11 | 38.71 | 3357 |
| 1732746540 | 38.64 | 0.43 | 1.13 | 38.58 | 38.96 | 38.55 | 15870 |
| 1732660140 | 38.21 | 0.61 | 1.62 | 38.49 | 38.514 | 38.025 | 28830 |
| 1732573560 | 37.6 | 0.26 | 0.70 | 37.62 | 37.91 | 37.395 | 36602 |
| 1732314000 | 37.34 | -0.1 | -0.27 | 37.4 | 37.4 | 36.9525 | 15434 |
| 1732227900 | 37.44 | 0.22 | 0.59 | 37.72 | 37.72 | 37.147 | 49077 |
| 1732141740 | 37.22 | 0.09 | 0.23 | 37.36 | 37.52 | 37.13 | 16598 |
| 1732054800 | 37.133 | -0.41 | -1.08 | 36.73 | 37.16 | 36.73 | 50496 |
| 1731968640 | 37.54 | -0.59 | -1.55 | 37.34 | 37.88 | 37.34 | 33879 |
| 1731709260 | 38.13 | -0.29 | -0.75 | 37.7 | 38.13 | 37.385 | 90553 |
| 1731622800 | 38.42 | -1.22 | -3.08 | 38.71 | 38.81 | 38.42 | 37081 |
| 1731536760 | 39.64 | -0.46 | -1.15 | 39.51 | 39.66 | 39.19 | 42508 |
| 1731450480 | 40.1 | 0.1 | 0.25 | 39.712 | 40.11 | 39.712 | 46893 |
| 1731363600 | 40 | -0.4 | -0.99 | 39.55 | 40.46 | 39.255 | 69505 |
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
