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 | 0.5657 | 1.35985576923 | 41.6 | 42.1657 | 40.33 | 72021 | 40.83831108 | SP |
| 4 | 0.3757 | 0.899018904044 | 41.79 | 42.64 | 40.0145 | 66407 | 41.33664711 | SP |
| 12 | 3.7057 | 9.63520540822 | 38.46 | 42.64 | 37.6439 | 50167 | 40.47342838 | SP |
| 26 | 4.4057 | 11.6676377119 | 37.76 | 42.64 | 30.505 | 53858 | 37.89447696 | SP |
| 52 | 12.3257 | 41.3059651475 | 29.84 | 42.64 | 29.62 | 69595 | 36.04704241 | SP |
| 156 | 16.6457 | 65.2260971787 | 25.52 | 42.64 | 25.1101 | 73194 | 32.86675551 | SP |
| 260 | 16.6457 | 65.2260971787 | 25.52 | 42.64 | 25.1101 | 73194 | 32.86675551 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 41.85 | 1.12 | 2.75 | 41.3799 | 41.875 | 41.265 | 65003 |
| 1735860600 | 40.73 | 0.27 | 0.67 | 40.72 | 41.02 | 40.33 | 73652 |
| 1735687800 | 40.46 | -0.37 | -0.91 | 40.96 | 40.96 | 40.345 | 71720 |
| 1735601400 | 40.83 | -0.57 | -1.38 | 40.72 | 41.12 | 40.421 | 79035 |
| 1735342200 | 41.4 | -0.57 | -1.36 | 41.6 | 41.6 | 40.9369 | 63677 |
| 1735255800 | 41.97 | -0.01 | -0.02 | 41.87 | 42.08 | 41.685 | 35303 |
| 1735077840 | 41.98 | 0.4 | 0.96 | 41.72 | 41.98 | 41.64 | 31909 |
| 1734996600 | 41.58 | 0.49 | 1.19 | 41.28 | 41.605 | 41.0435 | 40753 |
| 1734737400 | 41.09 | 0.69 | 1.71 | 40.07 | 41.37 | 40.0145 | 42577 |
| 1734651000 | 40.4 | 0.21 | 0.52 | 40.91 | 40.9962 | 40.36 | 60741 |
| 1734564600 | 40.19 | -1.62 | -3.87 | 41.96 | 42.13 | 40.19 | 113866 |
| 1734478200 | 41.81 | -0.7 | -1.65 | 42.12 | 42.12 | 41.61 | 53692 |
| 1734391800 | 42.51 | 0.4 | 0.95 | 42.36 | 42.64 | 42.1283 | 69498 |
| 1734132600 | 42.11 | 0.56 | 1.35 | 42.12 | 42.3518 | 41.72 | 40387 |
| 1734046200 | 41.55 | -0.12 | -0.29 | 41.59 | 41.7773 | 41.52 | 29607 |
| 1733959800 | 41.67 | 0.85 | 2.08 | 41.25 | 41.8 | 41.0401 | 38416 |
| 1733873400 | 40.82 | -0.86 | -2.06 | 41.49 | 41.5996 | 40.65 | 46750 |
| 1733787000 | 41.68 | -0.42 | -1.00 | 42.27 | 42.36 | 41.52 | 181688 |
| 1733527800 | 42.1 | 0.55 | 1.32 | 41.79 | 42.1792 | 41.77 | 122052 |
| 1733441400 | 41.55 | -0.1 | -0.24 | 41.78 | 41.94 | 41.55 | 102650 |
| 1733355000 | 41.65 | 1.13 | 2.79 | 41.28 | 41.65 | 41.28 | 132705 |
| 1733268600 | 40.52 | 0.42 | 1.05 | 40 | 40.5352 | 40 | 29761 |
| 1733182200 | 40.1 | 0.31 | 0.78 | 39.94 | 40.2456 | 39.94 | 37981 |
| 1732917840 | 39.79 | 0.49 | 1.25 | 39.39 | 39.8499 | 39.37 | 22230 |
| 1732750200 | 39.3 | -0.89 | -2.21 | 39.84 | 39.84 | 38.945 | 41282 |
| 1732663800 | 40.1878 | 0.15 | 0.37 | 40.09 | 40.32 | 40.0338 | 20150 |
| 1732577400 | 40.04 | -0.1 | -0.25 | 40.45 | 40.5845 | 39.9316 | 33348 |
| 1732318200 | 40.14 | 0.02 | 0.05 | 40.06 | 40.1761 | 39.9144 | 33809 |
| 1732231800 | 40.12 | 0.49 | 1.24 | 40.02 | 40.3 | 39.4649 | 25918 |
| 1732145400 | 39.63 | -0.23 | -0.58 | 39.92 | 39.92 | 39.2894 | 36716 |
| 1732059000 | 39.86 | 0.62 | 1.58 | 39.27 | 39.92 | 39.17 | 39622 |
| 1731972600 | 39.24 | 0.1 | 0.26 | 39.22 | 39.4377 | 38.8652 | 47949 |
| 1731713400 | 39.14 | -0.68 | -1.71 | 39.42 | 39.4439 | 38.89 | 61443 |
| 1731627000 | 39.82 | -0.39 | -0.96 | 40.25 | 40.25 | 39.8 | 33105 |
| 1731540600 | 40.2077 | -0.11 | -0.28 | 40.47 | 40.65 | 40.2077 | 51403 |
| 1731454200 | 40.32 | -0.45 | -1.10 | 40.45 | 40.6099 | 40.03 | 41352 |
| 1731367800 | 40.77 | -0.15 | -0.37 | 41.21 | 41.21 | 40.51 | 64193 |
| 1731108600 | 40.92 | -0.36 | -0.87 | 41.04 | 41.125 | 40.72 | 53279 |
| 1731022200 | 41.28 | 1.01 | 2.51 | 40.75 | 41.3481 | 40.75 | 87397 |
| 1730935800 | 40.27 | 1.04 | 2.65 | 39.7567 | 40.27 | 39.6114 | 88140 |
| 1730849400 | 39.23 | 1.13 | 2.97 | 38.67 | 39.23 | 38.67 | 35355 |
| 1730763000 | 38.1 | -0.01 | -0.03 | 38.2 | 38.46 | 38.03 | 21576 |
| 1730500200 | 38.11 | 0.31 | 0.82 | 38.01 | 38.47 | 38.01 | 27544 |
| 1730413800 | 37.8 | -1.15 | -2.95 | 38.45 | 38.45 | 37.6439 | 42633 |
| 1730327400 | 38.9489 | -0.41 | -1.04 | 39.26 | 39.32 | 38.91 | 38780 |
| 1730241000 | 39.36 | 0.53 | 1.36 | 39 | 39.45 | 38.84 | 50463 |
| 1730154600 | 38.83 | 0.12 | 0.31 | 39.17 | 39.17 | 38.83 | 30643 |
| 1729895400 | 38.71 | 0.28 | 0.73 | 38.71 | 39.18 | 38.71 | 25746 |
| 1729809000 | 38.43 | 0.07 | 0.18 | 38.59 | 38.59 | 38.235 | 28087 |
| 1729722600 | 38.36 | -0.48 | -1.24 | 38.66 | 38.73 | 37.995 | 34835 |
| 1729636200 | 38.84 | -0.03 | -0.08 | 38.66 | 38.94 | 38.66 | 20636 |
| 1729549800 | 38.87 | 0.05 | 0.13 | 38.76 | 38.9802 | 38.5255 | 29564 |
| 1729290600 | 38.82 | 0.03 | 0.08 | 39.06 | 39.06 | 38.82 | 34190 |
| 1729204200 | 38.79 | 0.1 | 0.26 | 39.25 | 39.3 | 38.79 | 32089 |
| 1729117800 | 38.69 | 0.48 | 1.26 | 38.49 | 38.7127 | 38.245 | 21609 |
| 1729031400 | 38.21 | -0.91 | -2.33 | 39.2 | 39.2 | 38 | 50058 |
| 1728945000 | 39.12 | 0.15 | 0.38 | 39.01 | 39.3899 | 39.01 | 34049 |
| 1728685800 | 38.9736 | 0.37 | 0.97 | 38.46 | 38.9999 | 38.46 | 21934 |
| 1728599400 | 38.6 | 0.03 | 0.08 | 38.4 | 38.7377 | 38.3001 | 21904 |
| 1728513000 | 38.57 | 0.19 | 0.50 | 38.35 | 38.6056 | 38.19 | 38134 |
| 1728426600 | 38.38 | -0.05 | -0.13 | 38.28 | 38.452 | 38.11 | 29711 |
| 1728340200 | 38.43 | 0.09 | 0.23 | 38.37 | 38.6886 | 38.2538 | 40066 |
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
