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 | -0.26 | -0.621266427718 | 41.85 | 42.015 | 41.555 | 171038 | 41.7789518 | SP |
| 4 | -0.89 | -2.09510357815 | 42.48 | 42.48 | 41.48 | 182388 | 41.94533525 | SP |
| 12 | -1.25 | -2.91783380019 | 42.84 | 43.51 | 41.48 | 241320 | 42.79255171 | SP |
| 26 | 0.16 | 0.386193579532 | 41.43 | 43.51 | 40.82 | 202132 | 42.32428188 | SP |
| 52 | 1.09 | 2.69135802469 | 40.5 | 43.51 | 40.395 | 270173 | 42.11862969 | SP |
| 156 | -7.59 | -15.4331028874 | 49.18 | 49.54 | 39.22 | 133738 | 42.37457776 | SP |
| 260 | -8.49 | -16.9528753994 | 50.08 | 54.87 | 39.22 | 93447 | 42.82048728 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713400 | 41.59 | -0.02 | -0.05 | 41.53 | 41.68 | 41.45 | 109402 |
| 1731627000 | 41.61 | -0.01 | -0.02 | 41.67 | 41.735 | 41.57 | 177565 |
| 1731540600 | 41.62 | -0.03 | -0.07 | 41.82 | 41.82 | 41.555 | 122711 |
| 1731454200 | 41.65 | -0.22 | -0.53 | 41.74 | 41.8 | 41.6 | 95172 |
| 1731367800 | 41.87 | -0.06 | -0.14 | 41.93 | 41.93 | 41.802 | 127754 |
| 1731108600 | 41.93 | 0.07 | 0.17 | 41.85 | 42.015 | 41.85 | 331986 |
| 1731022200 | 41.86 | 0.27 | 0.65 | 41.6 | 41.91 | 41.6 | 148158 |
| 1730935800 | 41.59 | -0.3 | -0.72 | 41.57 | 41.6464 | 41.48 | 102350 |
| 1730849400 | 41.89 | 0.09 | 0.22 | 41.78 | 41.91 | 41.69 | 69251 |
| 1730763000 | 41.8 | 0.17 | 0.41 | 41.83 | 41.95 | 41.715 | 225029 |
| 1730500200 | 41.63 | -0.32 | -0.76 | 41.88 | 42.33 | 41.6007 | 109051 |
| 1730413800 | 41.95 | 0.02 | 0.05 | 42.13 | 42.13 | 41.82 | 140791 |
| 1730327400 | 41.93 | -0.08 | -0.19 | 41.97 | 42.15 | 41.93 | 315502 |
| 1730241000 | 42.01 | 0.06 | 0.14 | 41.9 | 42.18 | 41.82 | 70348 |
| 1730154600 | 41.95 | -0.1 | -0.24 | 42.05 | 42.06 | 41.88 | 238149 |
| 1729895400 | 42.05 | -0.06 | -0.14 | 42.21 | 42.215 | 42.01 | 285652 |
| 1729809000 | 42.11 | 0.09 | 0.21 | 42.05 | 42.18 | 42.05 | 80763 |
| 1729722600 | 42.02 | -0.12 | -0.28 | 42.01 | 42.09 | 41.98 | 90875 |
| 1729636200 | 42.14 | -0.02 | -0.05 | 42.2 | 42.2 | 42.1099 | 100324 |
| 1729549800 | 42.16 | -0.28 | -0.65 | 42.32 | 42.32 | 42.145 | 758144 |
| 1729290600 | 42.435 | 0.04 | 0.08 | 42.48 | 42.48 | 42.435 | 58180 |
| 1729204200 | 42.4 | -0.19 | -0.45 | 42.45 | 42.4799 | 42.3911 | 114424 |
| 1729117800 | 42.59 | 0.03 | 0.07 | 42.6 | 42.6275 | 42.58 | 108253 |
| 1729031400 | 42.56 | 0.22 | 0.52 | 42.45 | 42.56 | 42.45 | 94727 |
| 1728945000 | 42.34 | -0.08 | -0.19 | 42.26 | 42.45 | 42.26 | 92503 |
| 1728685800 | 42.42 | 0 | 0.00 | 42.34 | 42.49 | 42.34 | 137386 |
| 1728599400 | 42.42 | 0.02 | 0.05 | 42.39 | 42.42 | 42.3064 | 312032 |
| 1728513000 | 42.4 | -0.08 | -0.19 | 42.46 | 42.46 | 42.37 | 289513 |
| 1728426600 | 42.48 | 0.05 | 0.12 | 42.38 | 42.485 | 42.38 | 282727 |
| 1728340200 | 42.43 | -0.13 | -0.31 | 42.46 | 42.48 | 42.41 | 285347 |
| 1728081000 | 42.56 | -0.31 | -0.72 | 42.64 | 42.65 | 42.5404 | 223863 |
| 1727994600 | 42.87 | -0.19 | -0.44 | 43.01 | 43.01 | 42.8692 | 233738 |
| 1727908200 | 43.06 | -0.09 | -0.21 | 43 | 43.065 | 42.98 | 316799 |
| 1727821800 | 43.15 | 0 | 0.00 | 43.17 | 43.235 | 43.1 | 1743409 |
| 1727735400 | 43.15 | -0.16 | -0.37 | 43.28 | 43.28 | 43.1195 | 194934 |
| 1727476200 | 43.31 | 0.17 | 0.39 | 43.26 | 43.31 | 43.19 | 224169 |
| 1727389800 | 43.14 | -0.08 | -0.19 | 43.24 | 43.24 | 43.11 | 347647 |
| 1727303400 | 43.22 | -0.1 | -0.23 | 43.34 | 43.34 | 43.1999 | 223572 |
| 1727217000 | 43.32 | 0.05 | 0.12 | 43.21 | 43.34 | 43.16 | 193519 |
| 1727130600 | 43.27 | -0.05 | -0.12 | 43.28 | 43.32 | 43.1501 | 290700 |
| 1726871400 | 43.32 | -0.02 | -0.05 | 43.35 | 43.35 | 43.225 | 334741 |
| 1726785000 | 43.34 | 0.04 | 0.09 | 43.22 | 43.34 | 43.22 | 3004397 |
| 1726698600 | 43.3 | -0.15 | -0.35 | 43.36 | 43.485 | 43.3 | 103988 |
| 1726612200 | 43.45 | -0.06 | -0.14 | 43.5 | 43.5 | 43.42 | 127966 |
| 1726525800 | 43.51 | 0.13 | 0.30 | 43.44 | 43.51 | 43.39 | 77248 |
| 1726266600 | 43.38 | 0.11 | 0.25 | 43.36 | 43.425 | 43.325 | 93011 |
| 1726180200 | 43.27 | -0.08 | -0.17 | 43.29 | 43.39 | 43.23 | 45702 |
| 1726093800 | 43.345 | -0.01 | -0.02 | 43.31 | 43.43 | 43.2725 | 71874 |
| 1726007400 | 43.355 | 0.17 | 0.41 | 43.22 | 43.36 | 43.18 | 69663 |
| 1725921000 | 43.18 | 0.03 | 0.07 | 43.13 | 43.215 | 43.06 | 76191 |
| 1725661800 | 43.15 | 0.04 | 0.09 | 43.12 | 43.31 | 43.0401 | 182301 |
| 1725575400 | 43.11 | 0.11 | 0.26 | 43.12 | 43.1366 | 42.985 | 106206 |
| 1725489000 | 43 | 0.18 | 0.42 | 42.85 | 43.02 | 42.83 | 85345 |
| 1725402600 | 42.82 | 0.02 | 0.05 | 42.77 | 42.8201 | 42.755 | 35575 |
| 1725057000 | 42.8 | -0.07 | -0.16 | 42.9 | 42.92 | 42.79 | 68868 |
| 1724970600 | 42.87 | -0.06 | -0.14 | 42.92 | 42.93 | 42.84 | 53676 |
| 1724884200 | 42.93 | -0.04 | -0.09 | 43 | 43.09 | 42.91 | 89687 |
| 1724797800 | 42.97 | 0.01 | 0.02 | 42.88 | 42.98 | 42.87 | 76483 |
| 1724711400 | 42.96 | -0.02 | -0.03 | 43.05 | 43.05 | 42.94 | 124195 |
| 1724452200 | 42.975 | 0.2 | 0.46 | 42.84 | 42.975 | 42.83 | 53744 |
| 1724365800 | 42.78 | -0.17 | -0.40 | 42.85 | 42.87 | 42.745 | 55282 |
| 1724279400 | 42.9535 | 0.09 | 0.22 | 42.91 | 43.02 | 42.844 | 74141 |
| 1724193000 | 42.86 | 0.13 | 0.32 | 42.83 | 42.87 | 42.7834 | 89841 |
| 1724106600 | 42.725 | 0.06 | 0.14 | 42.7 | 42.78 | 42.67 | 125171 |
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
