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 | 3.06 | 7.20508594302 | 42.47 | 45.5199 | 42.1603 | 80298 | 43.90377829 | SP |
| 4 | 4.23 | 10.2421307506 | 41.3 | 45.5199 | 40.89 | 35244 | 43.3054119 | SP |
| 12 | 4.53 | 11.0487804878 | 41 | 45.5199 | 38.685 | 25095 | 41.91370514 | SP |
| 26 | 3.51 | 8.35316515945 | 42.02 | 45.5199 | 38.145 | 28728 | 41.02820712 | SP |
| 52 | 4.94 | 12.1704853412 | 40.59 | 45.5199 | 37.6 | 26514 | 40.94439102 | SP |
| 156 | 21.2 | 87.1352240033 | 24.33 | 45.5199 | 20.74 | 42653 | 34.03937297 | SP |
| 260 | 39.16 | 614.7566719 | 6.37 | 45.5199 | 4.5 | 68259 | 22.07632911 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 45.53 | 0.68 | 1.52 | 45.2 | 45.53 | 45.01 | 41402 |
| 1741303800 | 44.85 | -0.43 | -0.95 | 45.02 | 45.5199 | 44.625 | 65385 |
| 1741217400 | 45.28 | 1.92 | 4.43 | 44.59 | 45.34 | 44.59 | 108459 |
| 1741131000 | 43.36 | 0.11 | 0.25 | 42.86 | 43.7699 | 42.77 | 19573 |
| 1741044600 | 43.25 | 0.67 | 1.57 | 43.04 | 43.64 | 43.01 | 111869 |
| 1740785400 | 42.58 | 0.55 | 1.31 | 42.47 | 42.83 | 42.1603 | 96203 |
| 1740699000 | 42.0296 | -0.41 | -0.96 | 42.31 | 42.37 | 42.015 | 23065 |
| 1740612600 | 42.4371 | -0.23 | -0.53 | 42.63 | 42.79 | 42.32 | 12209 |
| 1740526200 | 42.663 | 0.2 | 0.48 | 42.62 | 42.78 | 42.49 | 6990 |
| 1740439800 | 42.46 | -0.64 | -1.48 | 42.83 | 42.83 | 42.42 | 33886 |
| 1740180600 | 43.1 | -0.16 | -0.37 | 43.31 | 43.49 | 42.93 | 10085 |
| 1740094200 | 43.26 | 0.47 | 1.10 | 42.94 | 43.26 | 42.91 | 15313 |
| 1740007800 | 42.79 | -0.45 | -1.04 | 42.78 | 43.05 | 42.69 | 29821 |
| 1739921400 | 43.24 | 0.31 | 0.72 | 43.01 | 43.3 | 43.01 | 8934 |
| 1739575800 | 42.93 | 0.15 | 0.35 | 42.92 | 43.11 | 42.8727 | 25853 |
| 1739489400 | 42.78 | 0.8 | 1.90 | 42.34 | 42.9 | 42.33 | 27281 |
| 1739403000 | 41.984 | 0.8 | 1.93 | 41.31 | 42.03 | 41.23 | 46073 |
| 1739316600 | 41.1877 | 0.1 | 0.24 | 41.07 | 41.31 | 40.89 | 5826 |
| 1739230200 | 41.09 | 0.08 | 0.18 | 41.05 | 41.14 | 40.93 | 15611 |
| 1738971000 | 41.0147 | -0.09 | -0.22 | 41.3 | 41.42 | 40.9001 | 7231 |
| 1738884600 | 41.1069 | 0.4 | 0.97 | 40.82 | 41.15 | 40.82 | 6087 |
| 1738798200 | 40.71 | 0.09 | 0.22 | 40.66 | 40.82 | 40.5568 | 10881 |
| 1738711800 | 40.62 | 0.66 | 1.65 | 40.38 | 40.63 | 40.28 | 20621 |
| 1738625400 | 39.96 | -1.41 | -3.41 | 40 | 40.19 | 39.5801 | 44069 |
| 1738366200 | 41.37 | -0.3 | -0.72 | 41.77 | 41.81 | 41.28 | 29351 |
| 1738279800 | 41.67 | 0.06 | 0.14 | 42.05 | 42.05 | 41.62 | 25541 |
| 1738193400 | 41.61 | -0.08 | -0.19 | 41.57 | 41.66 | 41.44 | 35123 |
| 1738107000 | 41.69 | -0.17 | -0.41 | 41.69 | 41.81 | 41.54 | 11689 |
| 1738020600 | 41.86 | -0.12 | -0.29 | 41.71 | 41.96 | 41.6401 | 6893 |
| 1737761400 | 41.9818 | 0.96 | 2.34 | 41.8 | 42.15 | 41.8 | 40135 |
| 1737675000 | 41.02 | 0 | 0.00 | 41.02 | 41.02 | 41.02 | 0 |
| 1737588600 | 41.02 | -0.43 | -1.03 | 41.62 | 41.62 | 40.9 | 16215 |
| 1737502200 | 41.445 | 1.05 | 2.59 | 41.27 | 41.53 | 41.18 | 78799 |
| 1737156600 | 40.3992 | 0.47 | 1.18 | 40.3 | 40.55 | 40.3 | 3841 |
| 1737070200 | 39.9281 | 0.08 | 0.20 | 39.99 | 40.14 | 39.86 | 12668 |
| 1736983800 | 39.85 | 0.15 | 0.38 | 40.08 | 40.17 | 39.7949 | 9497 |
| 1736897400 | 39.7 | 0.25 | 0.63 | 39.61 | 39.8623 | 39.54 | 18480 |
| 1736811000 | 39.45 | -0.24 | -0.60 | 39.28 | 39.4599 | 39.1503 | 10602 |
| 1736551800 | 39.69 | -0.35 | -0.87 | 40.18 | 40.18 | 39.515 | 24268 |
| 1736379000 | 40.04 | 0.15 | 0.38 | 40.02 | 40.18 | 39.88 | 9970 |
| 1736292600 | 39.89 | -0.27 | -0.67 | 40.29 | 40.39 | 39.89 | 33078 |
| 1736206200 | 40.16 | 0.88 | 2.24 | 39.79 | 40.36 | 39.79 | 27753 |
| 1735947000 | 39.28 | 0.4 | 1.02 | 39.32 | 39.355 | 39.16 | 16130 |
| 1735860600 | 38.8844 | 0.09 | 0.24 | 38.97 | 39.18 | 38.685 | 12675 |
| 1735687800 | 38.79 | -0.19 | -0.49 | 39 | 39.1299 | 38.75 | 33280 |
| 1735601400 | 38.98 | -1.65 | -4.06 | 38.81 | 39.0555 | 38.79 | 19403 |
| 1735342200 | 40.63 | -0.16 | -0.39 | 40.62 | 40.75 | 40.45 | 16051 |
| 1735255800 | 40.79 | 0.17 | 0.42 | 40.5 | 40.8 | 40.5 | 8753 |
| 1735077840 | 40.62 | 0.27 | 0.67 | 40.31 | 40.62 | 40.31 | 8020 |
| 1734996600 | 40.3495 | -0.4 | -0.98 | 40.22 | 40.505 | 40.11 | 17217 |
| 1734737400 | 40.75 | 0.63 | 1.57 | 40.52 | 40.92 | 40.34 | 23257 |
| 1734651000 | 40.12 | 0.33 | 0.83 | 40.43 | 40.43 | 40.0601 | 7999 |
| 1734564600 | 39.79 | -0.91 | -2.24 | 40.69 | 40.81 | 39.661 | 11857 |
| 1734478200 | 40.7 | -0.3 | -0.73 | 40.65 | 40.78 | 40.53 | 5186 |
| 1734391800 | 41 | -0.1 | -0.25 | 40.83 | 41.12 | 40.79 | 26767 |
| 1734132600 | 41.1014 | 0.3 | 0.74 | 40.85 | 41.14 | 40.85 | 6606 |
| 1734046200 | 40.8 | -0.09 | -0.22 | 40.79 | 41.04 | 40.6864 | 15709 |
| 1733959800 | 40.89 | 0 | 0.01 | 40.78 | 40.968 | 40.73 | 13005 |
| 1733873400 | 40.8879 | -0.06 | -0.15 | 40.91 | 41.16 | 40.7 | 17762 |
| 1733787000 | 40.95 | 0.12 | 0.30 | 41.13 | 41.33 | 40.77 | 263884 |
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
