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 | 0.69 | 1.64874551971 | 41.85 | 42.7199 | 41.54 | 39670 | 41.85369573 | SP |
| 4 | -0.14 | -0.328022492971 | 42.68 | 42.7899 | 40.86 | 29035 | 41.74091319 | SP |
| 12 | 0.27 | 0.638750887154 | 42.27 | 42.7899 | 39.12 | 48309 | 41.4173524 | SP |
| 26 | 1.64 | 4.0097799511 | 40.9 | 42.79 | 39.12 | 62465 | 41.36117092 | SP |
| 52 | 7.12 | 20.1016374929 | 35.42 | 42.79 | 33.79 | 72155 | 39.3144316 | SP |
| 156 | 7.84 | 22.5936599424 | 34.7 | 42.79 | 29.61 | 96374 | 35.84711544 | SP |
| 260 | 12.84 | 43.2323232323 | 29.7 | 42.79 | 20.49 | 121930 | 32.64090187 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 42.54 | 0.54 | 1.29 | 42.54 | 42.7199 | 42.3901 | 30874 |
| 1727303400 | 42 | -0.04 | -0.10 | 42.04 | 42.22 | 41.97 | 35569 |
| 1727217000 | 42.044 | 0.19 | 0.45 | 42.02 | 42.17 | 41.91 | 20450 |
| 1727130600 | 41.855 | 0.31 | 0.76 | 41.69 | 41.8782 | 41.68 | 14852 |
| 1726871400 | 41.54 | -0.75 | -1.78 | 41.85 | 41.8692 | 41.54 | 96603 |
| 1726785000 | 42.2948 | 0.62 | 1.50 | 42.29 | 42.363 | 42.11 | 12421 |
| 1726698600 | 41.67 | -0.1 | -0.24 | 41.74 | 41.9319 | 41.57 | 11998 |
| 1726612200 | 41.77 | -0.1 | -0.24 | 41.98 | 42.1011 | 41.68 | 14895 |
| 1726525800 | 41.87 | 0.13 | 0.31 | 41.73 | 41.96 | 41.64 | 16099 |
| 1726266600 | 41.74 | 0.17 | 0.41 | 41.65 | 41.93 | 41.65 | 16396 |
| 1726180200 | 41.57 | 0.03 | 0.07 | 41.51 | 41.75 | 41.4677 | 16448 |
| 1726093800 | 41.54 | 0.22 | 0.53 | 41.41 | 41.5884 | 40.99 | 17398 |
| 1726007400 | 41.32 | -0.04 | -0.10 | 41.35 | 41.35 | 40.9 | 28522 |
| 1725921000 | 41.36 | 0.33 | 0.80 | 41.16 | 41.561 | 41.16 | 13495 |
| 1725661800 | 41.03 | -0.32 | -0.77 | 41.55 | 41.73 | 40.86 | 15512 |
| 1725575400 | 41.35 | -0.2 | -0.48 | 41.61 | 41.7 | 41.35 | 23103 |
| 1725489000 | 41.55 | -0.29 | -0.69 | 41.68 | 41.82 | 41.53 | 34639 |
| 1725402600 | 41.84 | -0.76 | -1.78 | 42.4 | 42.4 | 41.84 | 128403 |
| 1725057000 | 42.6 | 0.16 | 0.39 | 42.68 | 42.7899 | 42.4909 | 7710 |
| 1724970600 | 42.435 | 0.37 | 0.87 | 42.51 | 42.7525 | 42.3539 | 11205 |
| 1724884200 | 42.07 | -0.08 | -0.19 | 42.21 | 42.285 | 41.94 | 21582 |
| 1724797800 | 42.1495 | -0.02 | -0.05 | 42.15 | 42.23 | 41.97 | 19402 |
| 1724711400 | 42.17 | 0.02 | 0.05 | 42.14 | 42.2989 | 41.9498 | 13770 |
| 1724452200 | 42.15 | 0.29 | 0.69 | 41.98 | 42.16 | 41.9384 | 20419 |
| 1724365800 | 41.86 | 0.04 | 0.09 | 42.05 | 42.12 | 41.8022 | 11812 |
| 1724279400 | 41.824 | 0.16 | 0.39 | 41.77 | 41.89 | 41.6612 | 17938 |
| 1724193000 | 41.66 | -0.35 | -0.83 | 41.77 | 41.84 | 41.49 | 20028 |
| 1724106600 | 42.01 | 0.45 | 1.08 | 41.9 | 42.01 | 41.69 | 76806 |
| 1723847400 | 41.56 | -0.1 | -0.24 | 41.63 | 41.77 | 41.4401 | 28842 |
| 1723761000 | 41.66 | 0.46 | 1.12 | 41.67 | 41.79 | 41.48 | 15987 |
| 1723674600 | 41.2 | 0.31 | 0.76 | 41.03 | 41.2197 | 40.85 | 69542 |
| 1723588200 | 40.89 | 0.36 | 0.89 | 40.67 | 40.9 | 40.47 | 18668 |
| 1723501800 | 40.53 | -0.2 | -0.49 | 40.72 | 40.74 | 40.5 | 26413 |
| 1723242600 | 40.7299 | 0.24 | 0.59 | 40.47 | 40.8 | 40.3755 | 15059 |
| 1723156200 | 40.49 | 0.56 | 1.40 | 40.24 | 40.5043 | 40.1303 | 21316 |
| 1723069800 | 39.93 | 0.31 | 0.78 | 40.29 | 40.5099 | 39.77 | 50166 |
| 1722983400 | 39.62 | 0.1 | 0.26 | 39.42 | 39.92 | 39.358 | 20365 |
| 1722897000 | 39.5184 | -0.9 | -2.23 | 39.1 | 39.76 | 39.1 | 27290 |
| 1722637800 | 40.42 | -0.79 | -1.92 | 40.55 | 40.7853 | 40.2 | 54292 |
| 1722551400 | 41.21 | -0.78 | -1.86 | 41.89 | 41.89 | 41.12 | 1206230 |
| 1722465000 | 41.99 | 0.17 | 0.40 | 42.05 | 42.2699 | 41.82 | 18058 |
| 1722378600 | 41.821 | 0.25 | 0.59 | 41.86 | 41.89 | 41.5287 | 26953 |
| 1722292200 | 41.5753 | -0.09 | -0.23 | 41.76 | 41.84 | 41.42 | 34561 |
| 1722033000 | 41.67 | 0.46 | 1.12 | 41.57 | 41.9284 | 41.4098 | 12770 |
| 1721946600 | 41.21 | -0.22 | -0.53 | 41.21 | 41.49 | 41.05 | 25623 |
| 1721860200 | 41.4288 | -0.28 | -0.67 | 41.68 | 41.68 | 41.4 | 18833 |
| 1721773800 | 41.71 | -0.2 | -0.48 | 41.79 | 41.97 | 41.69 | 66194 |
| 1721687400 | 41.91 | 0.43 | 1.04 | 41.93 | 42.078 | 41.84 | 15030 |
| 1721428200 | 41.48 | -0.07 | -0.17 | 41.49 | 41.6092 | 41.35 | 13662 |
| 1721341800 | 41.5507 | -0.17 | -0.41 | 42.01 | 42.01 | 41.46 | 27475 |
| 1721255400 | 41.72 | -0.34 | -0.81 | 41.82 | 41.9408 | 41.7087 | 35542 |
| 1721169000 | 42.06 | -0.05 | -0.12 | 42.02 | 42.2 | 41.9501 | 27774 |
| 1721082600 | 42.11 | -0.38 | -0.89 | 42.42 | 42.42 | 42.04 | 17302 |
| 1720823400 | 42.49 | 0.42 | 1.00 | 42.46 | 42.6999 | 42.45 | 15158 |
| 1720737000 | 42.07 | -0.09 | -0.21 | 42.28 | 42.3474 | 42.07 | 24564 |
| 1720650600 | 42.16 | 0.6 | 1.44 | 41.93 | 42.19 | 41.7428 | 81071 |
| 1720564200 | 41.56 | -0.37 | -0.88 | 41.81 | 41.81 | 41.4901 | 26297 |
| 1720477800 | 41.93 | -0.23 | -0.55 | 42.21 | 42.215 | 41.8301 | 27646 |
| 1720218600 | 42.16 | 0.27 | 0.64 | 42.27 | 42.27 | 41.8662 | 23441 |
| 1720040640 | 41.8913 | 0.19 | 0.46 | 42.02 | 42.02 | 41.7808 | 27781 |
| 1719959400 | 41.7 | -0.19 | -0.45 | 41.57 | 41.779 | 41.3823 | 82679 |
| 1719873000 | 41.89 | 0.33 | 0.79 | 41.9 | 41.9587 | 41.6619 | 214038 |
| 1719613800 | 41.56 | 0 | 0.00 | 41.56 | 41.56 | 41.56 | 0 |
| 1719527400 | 41.56 | -0.07 | -0.17 | 41.62 | 41.79 | 41.48 | 21112 |
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
