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 | 0.11 | 0.261904761905 | 42 | 42.11 | 41.8316 | 453 | 41.87075468 | SP |
| 4 | -0.19 | -0.449172576832 | 42.3 | 42.43 | 41.41 | 588 | 42.02297396 | SP |
| 12 | 0.42 | 1.00743583593 | 41.69 | 42.43 | 41.41 | 676 | 42.004647 | SP |
| 26 | 2.35 | 5.91046277666 | 39.76 | 45.62 | 39.76 | 785 | 41.30658933 | SP |
| 52 | 2.1429 | 5.36165996532 | 39.9671 | 45.62 | 39.69 | 965 | 40.65689912 | SP |
| 156 | 1.14 | 2.7825237979 | 40.97 | 45.62 | 35.99 | 6335 | 39.94121357 | SP |
| 260 | 3.74 | 9.74719833203 | 38.37 | 45.62 | 33.46 | 5998 | 39.9853032 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 42.11 | 0.27 | 0.64 | 41.8431 | 42.11 | 41.8431 | 25400 |
| 1734651000 | 41.8431 | 0.01 | 0.03 | 41.8316 | 41.8431 | 41.8316 | 234 |
| 1734564600 | 41.8316 | -0.06 | -0.13 | 41.89 | 41.89 | 41.8316 | 858 |
| 1734478200 | 41.887 | -0.04 | -0.10 | 41.93 | 41.93 | 41.887 | 656 |
| 1734391800 | 41.93 | 0.01 | 0.02 | 41.9234 | 41.93 | 41.9234 | 340 |
| 1734132600 | 41.9234 | -0.03 | -0.07 | 42 | 42 | 41.9234 | 176 |
| 1734046200 | 41.9525 | -0.06 | -0.13 | 42.0075 | 42.03 | 41.9525 | 443 |
| 1733959800 | 42.0075 | -0 | -0.01 | 42.43 | 42.43 | 42 | 866 |
| 1733873400 | 42.01 | 0.04 | 0.09 | 41.9717 | 42.02 | 41.9717 | 1231 |
| 1733787000 | 41.9717 | -0.11 | -0.27 | 41.71 | 42.04 | 41.71 | 136 |
| 1733527800 | 42.0852 | 0.02 | 0.04 | 42.0699 | 42.0852 | 41.99 | 248 |
| 1733441400 | 42.0699 | -0.05 | -0.12 | 42.11 | 42.11 | 42.0699 | 34 |
| 1733355000 | 42.1202 | 0.14 | 0.33 | 41.41 | 42.1202 | 41.41 | 614 |
| 1733268600 | 41.9812 | 0 | 0.01 | 41.9783 | 41.9812 | 41.92 | 1050 |
| 1733182200 | 41.9783 | 0.01 | 0.02 | 41.9704 | 42.03 | 41.965 | 436 |
| 1732917840 | 41.9704 | -0.05 | -0.12 | 42.0208 | 42.0208 | 41.9419 | 138 |
| 1732750200 | 42.0208 | -0.06 | -0.14 | 42.0783 | 42.0783 | 42.0208 | 251 |
| 1732663800 | 42.0783 | -0.03 | -0.07 | 42.1075 | 42.1075 | 42.01 | 397 |
| 1732577400 | 42.1075 | -0.11 | -0.27 | 41.81 | 42.29 | 41.81 | 1964 |
| 1732318200 | 42.2198 | 0.13 | 0.32 | 42.3 | 42.3 | 42.13 | 1113 |
| 1732231800 | 42.0857 | 0.18 | 0.43 | 41.9038 | 42.0857 | 41.9038 | 528 |
| 1732145400 | 41.9038 | 0.09 | 0.22 | 41.8105 | 41.9038 | 41.8105 | 598 |
| 1732059000 | 41.8105 | -0.11 | -0.26 | 41.9181 | 41.9181 | 41.7957 | 439 |
| 1731972600 | 41.9181 | -0.01 | -0.03 | 41.931 | 41.931 | 41.9181 | 89 |
| 1731713400 | 41.931 | -0 | -0.01 | 42.38 | 42.38 | 41.89 | 5024 |
| 1731627000 | 41.9355 | -0.06 | -0.15 | 41.92 | 42 | 41.92 | 2835 |
| 1731540600 | 42.0004 | 0.08 | 0.18 | 42.33 | 42.33 | 41.96 | 638 |
| 1731454200 | 41.9239 | 0.09 | 0.22 | 41.8302 | 41.9239 | 41.8302 | 840 |
| 1731367800 | 41.8302 | 0.01 | 0.03 | 41.91 | 41.9575 | 41.8302 | 868 |
| 1731108600 | 41.8166 | -0.43 | -1.02 | 42.26 | 42.26 | 41.8166 | 585 |
| 1731022200 | 42.247 | -0 | -0.00 | 42.2476 | 42.35 | 42.247 | 336 |
| 1730935800 | 42.2476 | 0.1 | 0.24 | 42.1446 | 42.32 | 42.1446 | 244 |
| 1730849400 | 42.1446 | 0.03 | 0.07 | 42.1171 | 42.1446 | 42.1171 | 312 |
| 1730763000 | 42.1171 | -0.03 | -0.08 | 42.16 | 42.16 | 42.1171 | 438 |
| 1730500200 | 42.1509 | -0.14 | -0.33 | 42.29 | 42.29 | 42.07 | 1241 |
| 1730413800 | 42.29 | 0.13 | 0.32 | 42.1571 | 42.29 | 42.12 | 1288 |
| 1730327400 | 42.1571 | 0.01 | 0.02 | 42.1504 | 42.1571 | 42.1504 | 379 |
| 1730241000 | 42.1504 | 0.05 | 0.11 | 42.105 | 42.1504 | 42.105 | 98 |
| 1730154600 | 42.105 | 0.24 | 0.58 | 41.8634 | 42.19 | 41.8634 | 53 |
| 1729895400 | 41.8634 | -0.18 | -0.42 | 42.0408 | 42.0408 | 41.8634 | 874 |
| 1729809000 | 42.0408 | -0.01 | -0.02 | 42.0477 | 42.0477 | 42.0408 | 154 |
| 1729722600 | 42.0477 | 0.01 | 0.03 | 42.0352 | 42.0477 | 42.0352 | 33 |
| 1729636200 | 42.0352 | -0.09 | -0.23 | 42.13 | 42.13 | 42.0352 | 388 |
| 1729549800 | 42.13 | 0.02 | 0.05 | 42.4 | 42.4 | 42.13 | 434 |
| 1729290600 | 42.11 | 0.04 | 0.09 | 42.31 | 42.31 | 41.97 | 1201 |
| 1729204200 | 42.0717 | 0.02 | 0.04 | 42.0549 | 42.0717 | 42.0549 | 2 |
| 1729117800 | 42.0549 | 0.02 | 0.06 | 42.0302 | 42.15 | 42.0302 | 1311 |
| 1729031400 | 42.0302 | -0.06 | -0.14 | 42.05 | 42.05 | 42.01 | 2528 |
| 1728945000 | 42.0906 | 0.03 | 0.07 | 42.02 | 42.0906 | 42.02 | 2 |
| 1728685800 | 42.0631 | 0.01 | 0.03 | 42.0488 | 42.0631 | 41.99 | 299 |
| 1728599400 | 42.0488 | -0 | -0.00 | 42.0507 | 42.0507 | 42.0488 | 203 |
| 1728513000 | 42.0507 | 0.05 | 0.12 | 41.9991 | 42.0507 | 41.9991 | 303 |
| 1728426600 | 41.9991 | 0.01 | 0.02 | 41.9902 | 42.09 | 41.91 | 2094 |
| 1728340200 | 41.9902 | 0.04 | 0.09 | 41.9541 | 41.997 | 41.85 | 284 |
| 1728081000 | 41.9541 | -0.05 | -0.12 | 41.96 | 41.96 | 41.9541 | 2 |
| 1727994600 | 42.0065 | 0.07 | 0.18 | 41.94 | 42.0065 | 41.94 | 59 |
| 1727908200 | 41.9327 | 0.11 | 0.27 | 41.77 | 41.9327 | 41.77 | 358 |
| 1727821800 | 41.8215 | 0 | 0.00 | 41.8204 | 41.8215 | 41.77 | 1171 |
| 1727735400 | 41.8204 | -0.01 | -0.02 | 41.8302 | 41.8302 | 41.8204 | 170 |
| 1727476200 | 41.8302 | 0.01 | 0.02 | 41.69 | 41.8302 | 41.69 | 416 |
| 1727389800 | 41.8207 | -0.03 | -0.07 | 41.8505 | 41.87 | 41.73 | 2197 |
| 1727303400 | 41.8505 | -0.12 | -0.28 | 41.64 | 41.8505 | 41.64 | 676 |
| 1727217000 | 41.9693 | 0.12 | 0.30 | 41.845 | 42 | 41.845 | 3199 |
| 1727130600 | 41.845 | -0.06 | -0.15 | 41.93 | 41.93 | 41.845 | 121 |
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
