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 | -0.22 | -0.50297210791 | 43.74 | 43.8588 | 42.97 | 19856 | 43.54974724 | SP |
| 4 | 0.94 | 2.2076092062 | 42.58 | 43.86 | 42.15 | 25736 | 43.22938218 | SP |
| 12 | 0.85 | 1.99203187251 | 42.67 | 43.86 | 42.15 | 61812 | 43.16851103 | SP |
| 26 | 2.17 | 5.24788391778 | 41.35 | 43.86 | 41.1136 | 69570 | 42.63777434 | SP |
| 52 | 3.85 | 9.70506680111 | 39.67 | 43.86 | 39.535 | 49763 | 42.03321438 | SP |
| 156 | 8.85 | 25.5263916931 | 34.67 | 43.86 | 30.25 | 53811 | 36.83828267 | SP |
| 260 | 13.75 | 46.1874370171 | 29.77 | 43.86 | 28.51 | 43710 | 36.31406281 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 43.52 | -0.24 | -0.55 | 43.77 | 43.77 | 43.4155 | 15454 |
| 1738884600 | 43.76 | 0.1 | 0.23 | 43.68 | 43.78 | 43.53 | 15671 |
| 1738798200 | 43.66 | 0.11 | 0.25 | 43.47 | 43.66 | 43.4 | 25418 |
| 1738711800 | 43.55 | 0.23 | 0.53 | 43.33 | 43.55 | 43.2216 | 19285 |
| 1738625400 | 43.3198 | -0.21 | -0.48 | 43.01 | 43.4399 | 42.97 | 24175 |
| 1738366200 | 43.53 | -0.06 | -0.14 | 43.74 | 43.8588 | 43.46 | 13533 |
| 1738279800 | 43.59 | 0.05 | 0.11 | 43.54 | 43.77 | 43.42 | 30946 |
| 1738193400 | 43.54 | -0.11 | -0.25 | 43.575 | 43.6091 | 43.4136 | 20740 |
| 1738107000 | 43.65 | 0.33 | 0.76 | 43.39 | 43.66 | 43.39 | 11363 |
| 1738020600 | 43.32 | -0.45 | -1.03 | 43.22 | 43.36 | 43.16 | 16397 |
| 1737761400 | 43.77 | 0.11 | 0.24 | 43.77 | 43.86 | 43.66 | 53820 |
| 1737675000 | 43.664 | 0 | 0.00 | 43.664 | 43.664 | 43.664 | 0 |
| 1737588600 | 43.664 | 0.19 | 0.45 | 43.47 | 43.76 | 43.47 | 26587 |
| 1737502200 | 43.47 | 0.18 | 0.42 | 43.35 | 43.56 | 43.27 | 32104 |
| 1737156600 | 43.29 | 0.23 | 0.53 | 43.3 | 43.37 | 43.1815 | 15698 |
| 1737070200 | 43.06 | 0.03 | 0.07 | 43.09 | 43.12 | 42.9901 | 11476 |
| 1736983800 | 43.03 | 0.56 | 1.32 | 42.47 | 43.085 | 42.47 | 22323 |
| 1736897400 | 42.47 | -0.01 | -0.03 | 42.56 | 42.61 | 42.3472 | 12369 |
| 1736811000 | 42.4841 | 0.11 | 0.27 | 42.15 | 42.49 | 42.15 | 47614 |
| 1736551800 | 42.37 | -0.5 | -1.17 | 42.58 | 42.595 | 42.2901 | 62523 |
| 1736379000 | 42.87 | 0.04 | 0.09 | 42.8 | 42.87 | 42.6582 | 27400 |
| 1736292600 | 42.83 | -0.32 | -0.74 | 43.18 | 43.22 | 42.78 | 15397 |
| 1736206200 | 43.15 | 0.13 | 0.30 | 43.15 | 43.34 | 43.07 | 15971 |
| 1735947000 | 43.02 | 0.43 | 1.01 | 42.59 | 43.04 | 42.59 | 43584 |
| 1735860600 | 42.59 | -0.04 | -0.09 | 42.84 | 43.8 | 42.4012 | 11916 |
| 1735687800 | 42.63 | -0.19 | -0.44 | 42.86 | 42.9 | 42.61 | 22894 |
| 1735601400 | 42.82 | -0.28 | -0.65 | 42.78 | 42.968 | 42.625 | 16576 |
| 1735342200 | 43.1 | -0.29 | -0.67 | 43.19 | 43.19 | 42.8878 | 22164 |
| 1735255800 | 43.39 | 0.06 | 0.14 | 43.23 | 43.43 | 43.23 | 1015736 |
| 1735077840 | 43.33 | 0.24 | 0.56 | 43.09 | 43.3799 | 43.09 | 434096 |
| 1734996600 | 43.09 | 0.26 | 0.61 | 42.84 | 43.09 | 42.8193 | 16329 |
| 1734737400 | 42.83 | 0.36 | 0.85 | 42.47 | 43.03 | 42.4439 | 14061 |
| 1734651000 | 42.47 | -0.09 | -0.21 | 42.56 | 42.83 | 42.47 | 69425 |
| 1734564600 | 42.56 | -0.83 | -1.91 | 43.36 | 43.42 | 42.56 | 28684 |
| 1734478200 | 43.39 | -0.04 | -0.08 | 43.35 | 43.4 | 43.2309 | 28782 |
| 1734391800 | 43.425 | 0.08 | 0.19 | 43.38 | 43.4808 | 43.35 | 19752 |
| 1734132600 | 43.3411 | -0.01 | -0.02 | 43.44 | 43.44 | 43.2801 | 13378 |
| 1734046200 | 43.35 | -0.12 | -0.28 | 43.36 | 43.45 | 43.3315 | 6742 |
| 1733959800 | 43.47 | 0.23 | 0.52 | 43.38 | 43.509 | 43.38 | 22464 |
| 1733873400 | 43.2437 | -0.12 | -0.27 | 43.35 | 43.3899 | 43.2437 | 13663 |
| 1733787000 | 43.36 | -0.11 | -0.25 | 43.45 | 43.45 | 43.31 | 18534 |
| 1733527800 | 43.4675 | 0.04 | 0.10 | 43.42 | 43.5153 | 43.42 | 16920 |
| 1733441400 | 43.4258 | -0.02 | -0.06 | 43.45 | 43.505 | 43.4 | 11794 |
| 1733355000 | 43.45 | 0.11 | 0.26 | 43.3393 | 43.475 | 43.3393 | 24870 |
| 1733268600 | 43.3393 | 0.04 | 0.09 | 43.3 | 43.36 | 43.23 | 15155 |
| 1733182200 | 43.3 | 0.02 | 0.05 | 43.23 | 43.36 | 43.23 | 304005 |
| 1732917840 | 43.2801 | 0.18 | 0.42 | 43.09 | 43.29 | 43.09 | 7985 |
| 1732750200 | 43.1 | -0.08 | -0.18 | 43.1793 | 43.19 | 43.0445 | 13199 |
| 1732663800 | 43.1793 | 0.14 | 0.32 | 43.07 | 43.1809 | 43.05 | 19817 |
| 1732577400 | 43.0418 | 0.1 | 0.23 | 43.09 | 43.13 | 42.98 | 13551 |
| 1732318200 | 42.945 | 0.1 | 0.25 | 42.85 | 42.9699 | 42.83 | 39237 |
| 1732231800 | 42.84 | 0.14 | 0.33 | 42.7 | 42.8999 | 42.5202 | 20396 |
| 1732145400 | 42.7 | 0.01 | 0.02 | 42.65 | 42.7 | 42.47 | 179781 |
| 1732059000 | 42.69 | 0.08 | 0.19 | 42.41 | 42.71 | 42.41 | 58431 |
| 1731972600 | 42.61 | 0.12 | 0.28 | 42.5 | 42.67 | 42.48 | 201085 |
| 1731713400 | 42.49 | -0.39 | -0.91 | 42.67 | 42.73 | 42.4 | 68017 |
| 1731627000 | 42.88 | -0.09 | -0.20 | 43.04 | 43.04 | 42.83 | 66398 |
| 1731540600 | 42.965 | 0.03 | 0.06 | 42.93 | 43.0899 | 42.91 | 92708 |
| 1731454200 | 42.94 | -0.11 | -0.26 | 43.08 | 43.08 | 42.85 | 57616 |
| 1731367800 | 43.05 | 0.03 | 0.07 | 43.03 | 43.07 | 42.96 | 42454 |
| 1731108600 | 43.02 | 0.09 | 0.21 | 42.98 | 43.06 | 42.93 | 459191 |
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
