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 | 0.02 | 0.04914004914 | 40.7 | 40.7594 | 40.29 | 30767 | 40.57769464 | SP |
| 4 | 0.28 | 0.692383778437 | 40.44 | 40.87 | 40.29 | 36475 | 40.54637294 | SP |
| 12 | -0.15 | -0.367017372156 | 40.87 | 41.51 | 39.85 | 37623 | 40.65257184 | SP |
| 26 | -1.21 | -2.88576198426 | 41.93 | 43.73 | 39.85 | 32968 | 41.14063791 | SP |
| 52 | 0.01 | 0.0245639891918 | 40.71 | 43.73 | 38.82 | 35987 | 41.00791138 | SP |
| 156 | -6.04 | -12.9170230967 | 46.76 | 47.72 | 37.59 | 51125 | 41.79584536 | SP |
| 260 | -9.26 | -18.5274109644 | 49.98 | 52.7 | 37.59 | 44282 | 43.41033467 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 40.72 | 0.1 | 0.25 | 40.79 | 40.8374 | 40.72 | 20929 |
| 1739489400 | 40.62 | 0.24 | 0.59 | 40.59 | 40.6294 | 40.5221 | 13951 |
| 1739403000 | 40.38 | -0.21 | -0.52 | 40.4 | 40.43 | 40.29 | 39904 |
| 1739316600 | 40.59 | -0.09 | -0.22 | 40.61 | 40.63 | 40.55 | 32552 |
| 1739230200 | 40.68 | 0 | 0.00 | 40.73 | 40.7594 | 40.63 | 40482 |
| 1738971000 | 40.68 | -0.06 | -0.15 | 40.7 | 40.71 | 40.6161 | 26944 |
| 1738884600 | 40.74 | -0.08 | -0.20 | 40.79 | 40.8299 | 40.68 | 36489 |
| 1738798200 | 40.82 | 0.23 | 0.57 | 40.76 | 40.87 | 40.73 | 30536 |
| 1738711800 | 40.59 | 0.05 | 0.12 | 40.46 | 40.6 | 40.46 | 22237 |
| 1738625400 | 40.54 | -0.07 | -0.17 | 40.59 | 40.63 | 40.465 | 48133 |
| 1738366200 | 40.61 | -0.07 | -0.17 | 40.69 | 40.7 | 40.5101 | 17799 |
| 1738279800 | 40.68 | 0.06 | 0.15 | 40.68 | 40.6994 | 40.59 | 17215 |
| 1738193400 | 40.62 | -0.02 | -0.05 | 40.65 | 40.65 | 40.5 | 19161 |
| 1738107000 | 40.64 | 0.02 | 0.06 | 40.58 | 40.64 | 40.515 | 41010 |
| 1738020600 | 40.6151 | 0.22 | 0.56 | 40.6 | 40.63 | 40.52 | 25676 |
| 1737761400 | 40.3906 | -0.02 | -0.06 | 40.36 | 40.4576 | 40.3387 | 132518 |
| 1737675000 | 40.4141 | 0 | 0.00 | 40.4141 | 40.4141 | 40.4141 | 0 |
| 1737588600 | 40.4141 | -0.11 | -0.26 | 40.52 | 40.52 | 40.38 | 35908 |
| 1737502200 | 40.52 | 0.13 | 0.32 | 40.39 | 40.52 | 40.39 | 45633 |
| 1737156600 | 40.39 | 0.03 | 0.07 | 40.44 | 40.45 | 40.3324 | 30405 |
| 1737070200 | 40.36 | 0.1 | 0.26 | 40.24 | 40.4159 | 40.18 | 33347 |
| 1736983800 | 40.255 | 0.32 | 0.79 | 40.19 | 40.2999 | 40.19 | 21911 |
| 1736897400 | 39.94 | 0.06 | 0.15 | 39.88 | 39.94 | 39.8524 | 18329 |
| 1736811000 | 39.88 | -0.04 | -0.10 | 39.92 | 39.95 | 39.85 | 45289 |
| 1736551800 | 39.9212 | -0.24 | -0.61 | 39.9 | 40.09 | 39.9 | 42907 |
| 1736379000 | 40.1661 | 0.03 | 0.07 | 40.1 | 40.18 | 40.0777 | 26224 |
| 1736292600 | 40.14 | -0.12 | -0.30 | 40.26 | 40.26 | 40.1 | 31955 |
| 1736206200 | 40.26 | -0.02 | -0.05 | 40.26 | 40.2999 | 40.2005 | 20413 |
| 1735947000 | 40.28 | -0.07 | -0.17 | 40.38 | 40.4 | 40.28 | 46881 |
| 1735860600 | 40.35 | 0.02 | 0.06 | 40.42 | 40.4848 | 40.2801 | 43900 |
| 1735687800 | 40.325 | -0.26 | -0.63 | 40.49 | 40.49 | 40.3097 | 24504 |
| 1735601400 | 40.58 | 0.18 | 0.45 | 40.57 | 40.62 | 40.42 | 194610 |
| 1735342200 | 40.4 | -0.13 | -0.31 | 40.44 | 40.5416 | 40.39 | 47290 |
| 1735255800 | 40.5264 | 0.04 | 0.09 | 40.35 | 40.54 | 40.35 | 34428 |
| 1735077840 | 40.49 | 0.04 | 0.10 | 40.4099 | 40.5 | 40.36 | 30143 |
| 1734996600 | 40.4493 | -0.13 | -0.31 | 40.52 | 40.52 | 40.4006 | 27229 |
| 1734737400 | 40.5748 | 0.11 | 0.27 | 40.58 | 40.692 | 40.5501 | 27750 |
| 1734651000 | 40.465 | -0.17 | -0.41 | 40.39 | 40.5294 | 40.3677 | 50271 |
| 1734564600 | 40.63 | -0.28 | -0.68 | 40.91 | 40.96 | 40.5972 | 40171 |
| 1734478200 | 40.91 | -0.02 | -0.05 | 40.92 | 41.1199 | 40.82 | 49520 |
| 1734391800 | 40.93 | 0.08 | 0.20 | 40.89 | 40.94 | 40.8277 | 33339 |
| 1734132600 | 40.8469 | -0.13 | -0.32 | 40.96 | 40.9726 | 40.8382 | 23529 |
| 1734046200 | 40.98 | -0.17 | -0.41 | 41.07 | 41.1421 | 40.98 | 19701 |
| 1733959800 | 41.15 | -0.14 | -0.35 | 41.37 | 41.37 | 41.1301 | 35064 |
| 1733873400 | 41.2944 | -0.03 | -0.06 | 41.29 | 41.3293 | 41.2175 | 29099 |
| 1733787000 | 41.32 | -0.15 | -0.36 | 41.42 | 41.42 | 41.28 | 28949 |
| 1733527800 | 41.47 | 0.11 | 0.27 | 41.51 | 41.51 | 41.3314 | 51210 |
| 1733441400 | 41.36 | 0.03 | 0.07 | 41.31 | 41.38 | 41.23 | 31620 |
| 1733355000 | 41.33 | 0.14 | 0.34 | 41.03 | 41.36 | 41.03 | 27244 |
| 1733268600 | 41.19 | -0.05 | -0.12 | 41.27 | 41.3354 | 41.1783 | 14681 |
| 1733182200 | 41.24 | -0.18 | -0.43 | 41.27 | 41.33 | 41.1022 | 61437 |
| 1732917840 | 41.42 | 0.16 | 0.39 | 41.32 | 41.42 | 41.28 | 18853 |
| 1732750200 | 41.26 | 0.12 | 0.29 | 41.19 | 41.29 | 41.16 | 25655 |
| 1732663800 | 41.14 | -0.03 | -0.07 | 41.04 | 41.14 | 41.01 | 37567 |
| 1732577400 | 41.17 | 0.32 | 0.78 | 41.15 | 41.1992 | 41.05 | 54972 |
| 1732318200 | 40.85 | 0.02 | 0.05 | 40.87 | 40.87 | 40.7601 | 25116 |
| 1732231800 | 40.83 | 0.02 | 0.04 | 40.82 | 40.8736 | 40.74 | 30339 |
| 1732145400 | 40.8133 | -0.03 | -0.06 | 40.72 | 40.8686 | 40.72 | 30663 |
| 1732059000 | 40.8398 | 0.07 | 0.17 | 40.84 | 40.9187 | 40.8018 | 32357 |
| 1731972600 | 40.77 | 0.04 | 0.10 | 40.64 | 40.82 | 40.59 | 40774 |
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
