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 | -0.35 | -0.811312007418 | 43.14 | 43.22 | 42.73 | 70653 | 43.01274434 | SP |
| 4 | -1.03 | -2.35052487449 | 43.82 | 44.16 | 42.73 | 68832 | 43.57114639 | SP |
| 12 | -1.59 | -3.58269490762 | 44.38 | 44.4292 | 42.73 | 95685 | 43.81732374 | SP |
| 26 | -0.36 | -0.834298957126 | 43.15 | 45.22 | 42.73 | 98022 | 44.0008261 | SP |
| 52 | -1.19 | -2.70577535243 | 43.98 | 45.22 | 41.97 | 105984 | 43.55366707 | SP |
| 156 | -8.92 | -17.2500483465 | 51.71 | 51.8466 | 40.6213 | 165810 | 44.15154924 | SP |
| 260 | -9.51 | -18.1835564054 | 52.3 | 54.74 | 40.6213 | 173313 | 47.79096016 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 42.79 | -0.09 | -0.21 | 42.84 | 42.9 | 42.79 | 57243 |
| 1735255800 | 42.88 | -0.17 | -0.38 | 42.73 | 42.91 | 42.73 | 58227 |
| 1735077840 | 43.045 | 0.08 | 0.17 | 42.9 | 43.05 | 42.89 | 72849 |
| 1734996600 | 42.97 | -0.15 | -0.34 | 43.09 | 43.1 | 42.95 | 71583 |
| 1734737400 | 43.1183 | 0.11 | 0.26 | 43.14 | 43.22 | 43.07 | 79951 |
| 1734651000 | 43.0073 | -0.14 | -0.33 | 43.04 | 43.0579 | 42.92 | 53452 |
| 1734564600 | 43.15 | -0.34 | -0.79 | 43.48 | 43.55 | 43.13 | 109006 |
| 1734478200 | 43.4947 | 0 | 0.01 | 43.49 | 43.54 | 43.4501 | 58884 |
| 1734391800 | 43.49 | 0.03 | 0.07 | 43.54 | 43.54 | 43.44 | 70761 |
| 1734132600 | 43.4613 | -0.17 | -0.39 | 43.54 | 43.5413 | 43.432 | 45961 |
| 1734046200 | 43.63 | -0.2 | -0.46 | 43.7 | 43.7409 | 43.63 | 78269 |
| 1733959800 | 43.83 | -0.11 | -0.25 | 43.99 | 44.0149 | 43.83 | 56131 |
| 1733873400 | 43.94 | -0.06 | -0.14 | 43.9 | 43.9706 | 43.8841 | 80822 |
| 1733787000 | 44 | -0.12 | -0.27 | 44.0496 | 44.0499 | 43.98 | 85637 |
| 1733527800 | 44.12 | 0.09 | 0.20 | 44.16 | 44.16 | 44.0244 | 69803 |
| 1733441400 | 44.03 | 0.02 | 0.05 | 43.91 | 44.05 | 43.91 | 99922 |
| 1733355000 | 44.01 | 0.15 | 0.34 | 43.75 | 44.0399 | 43.745 | 66889 |
| 1733268600 | 43.86 | -0.08 | -0.18 | 43.985 | 44 | 43.84 | 50624 |
| 1733182200 | 43.94 | 0.04 | 0.09 | 43.64 | 43.98 | 43.64 | 69135 |
| 1732917840 | 43.9 | 0.16 | 0.37 | 43.82 | 43.915 | 43.82 | 29909 |
| 1732750200 | 43.74 | 0.17 | 0.39 | 43.69 | 43.77 | 43.63 | 65179 |
| 1732663800 | 43.57 | -0.09 | -0.21 | 43.57 | 43.59 | 43.48 | 77751 |
| 1732577400 | 43.66 | 0.28 | 0.65 | 43.57 | 43.669 | 43.54 | 93272 |
| 1732318200 | 43.38 | 0.03 | 0.07 | 43.39 | 43.43 | 43.34 | 74460 |
| 1732231800 | 43.35 | -0.04 | -0.09 | 43.39 | 43.47 | 43.32 | 118185 |
| 1732145400 | 43.39 | -0.06 | -0.14 | 43.36 | 43.44 | 43.34 | 70608 |
| 1732059000 | 43.45 | 0.07 | 0.16 | 43.46 | 43.5 | 43.43 | 93411 |
| 1731972600 | 43.38 | 0.07 | 0.16 | 43.26 | 43.4 | 43.235 | 115657 |
| 1731713400 | 43.31 | 0.01 | 0.01 | 43.18 | 43.4 | 43.12 | 67161 |
| 1731627000 | 43.305 | -0.02 | -0.03 | 43.41 | 43.4578 | 43.29 | 72316 |
| 1731540600 | 43.32 | -0.07 | -0.16 | 43.57 | 43.57 | 43.2808 | 59143 |
| 1731454200 | 43.39 | -0.27 | -0.62 | 43.53 | 43.6 | 43.3523 | 126607 |
| 1731367800 | 43.66 | -0.08 | -0.17 | 43.67 | 43.67 | 43.6 | 115528 |
| 1731108600 | 43.735 | 0.09 | 0.22 | 43.7 | 43.8179 | 43.6721 | 171993 |
| 1731022200 | 43.64 | 0.36 | 0.83 | 43.43 | 43.6778 | 43.43 | 65578 |
| 1730935800 | 43.28 | -0.37 | -0.85 | 43.2018 | 43.41 | 43.16 | 75909 |
| 1730849400 | 43.65 | 0.11 | 0.25 | 43.51 | 43.66 | 43.4122 | 50572 |
| 1730763000 | 43.5395 | 0.22 | 0.51 | 43.57 | 43.6396 | 43.46 | 58329 |
| 1730500200 | 43.3199 | -0.19 | -0.44 | 43.59 | 43.6079 | 43.305 | 47105 |
| 1730413800 | 43.51 | -0.03 | -0.07 | 43.48 | 43.578 | 43.3808 | 82309 |
| 1730327400 | 43.54 | -0.04 | -0.09 | 43.67 | 43.84 | 43.53 | 68026 |
| 1730241000 | 43.58 | 0.05 | 0.13 | 43.39 | 43.58 | 43.35 | 75704 |
| 1730154600 | 43.525 | -0.21 | -0.47 | 43.61 | 43.61 | 43.4174 | 67571 |
| 1729895400 | 43.73 | -0.09 | -0.21 | 43.87 | 43.898 | 43.695 | 68775 |
| 1729809000 | 43.82 | 0.09 | 0.21 | 43.77 | 43.88 | 43.72 | 69616 |
| 1729722600 | 43.73 | -0.1 | -0.23 | 43.74 | 43.77 | 43.6701 | 68809 |
| 1729636200 | 43.83 | -0.02 | -0.05 | 43.91 | 43.91 | 43.76 | 73383 |
| 1729549800 | 43.85 | -0.3 | -0.68 | 44.02 | 44.03 | 43.825 | 49866 |
| 1729290600 | 44.15 | 0.02 | 0.05 | 44.2 | 44.2101 | 44.145 | 51687 |
| 1729204200 | 44.13 | -0.24 | -0.54 | 44.25 | 44.26 | 44.12 | 119469 |
| 1729117800 | 44.37 | 0.12 | 0.26 | 44.34 | 44.37 | 44.31 | 80830 |
| 1729031400 | 44.2549 | 0.18 | 0.42 | 44.18 | 44.2778 | 44.18 | 65194 |
| 1728945000 | 44.07 | -0.03 | -0.07 | 43.98 | 44.08 | 43.97 | 58174 |
| 1728685800 | 44.1 | -0.03 | -0.07 | 44.06 | 44.152 | 44.06 | 46199 |
| 1728599400 | 44.13 | -0.01 | -0.02 | 44.06 | 44.13 | 44.02 | 58293 |
| 1728513000 | 44.14 | -0.07 | -0.16 | 44.15 | 44.1736 | 44.0925 | 67852 |
| 1728426600 | 44.21 | 0.05 | 0.11 | 44.12 | 44.21 | 44.094 | 75085 |
| 1728340200 | 44.16 | -0.19 | -0.43 | 44.24 | 44.25 | 44.16 | 83468 |
| 1728081000 | 44.35 | -0.27 | -0.61 | 44.38 | 44.4292 | 44.335 | 1292855 |
| 1727994600 | 44.62 | -0.2 | -0.46 | 44.73 | 44.74 | 44.62 | 78294 |
| 1727908200 | 44.8244 | -0.08 | -0.17 | 44.73 | 44.835 | 44.7 | 115103 |
| 1727821800 | 44.9 | 0.19 | 0.42 | 44.91 | 44.9508 | 44.8627 | 70638 |
| 1727735400 | 44.71 | -0.12 | -0.27 | 44.83 | 44.85 | 44.71 | 278386 |
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
