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 | -0.41 | -0.998538723819 | 41.06 | 41.2 | 40.3401 | 27869 | 41.00302753 | SP |
| 4 | -0.2 | -0.489596083231 | 40.85 | 41.61 | 39.7915 | 45151 | 41.01869304 | SP |
| 12 | -3.33 | -7.57162346521 | 43.98 | 43.98 | 38.3 | 27663 | 41.20588145 | SP |
| 26 | 2.72 | 7.17110466649 | 37.93 | 44.3085 | 36.23 | 27430 | 40.19533953 | SP |
| 52 | 4.4 | 12.1379310345 | 36.25 | 44.3085 | 34.46 | 39783 | 37.67022339 | SP |
| 156 | 2.35 | 6.13577023499 | 38.3 | 44.3085 | 31.51 | 42154 | 36.19821723 | SP |
| 260 | 12.77 | 45.8034433286 | 27.88 | 45.7199 | 16.14 | 33997 | 36.75185899 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 40.65 | -0.53 | -1.29 | 40.88 | 40.88 | 40.3401 | 25218 |
| 1740007800 | 41.18 | -0.02 | -0.05 | 40.9 | 41.18 | 40.6901 | 21070 |
| 1739921400 | 41.2 | 0.2 | 0.49 | 40.93 | 41.2 | 40.86 | 26856 |
| 1739575800 | 41 | 0.09 | 0.22 | 41.06 | 41.09 | 40.86 | 38333 |
| 1739489400 | 40.91 | 0.38 | 0.95 | 40.61 | 40.9261 | 40.5262 | 21127 |
| 1739403000 | 40.5257 | -0.51 | -1.25 | 40.2 | 40.6693 | 40.2 | 41249 |
| 1739316600 | 41.04 | -0.1 | -0.24 | 40.61 | 41.04 | 40.61 | 23106 |
| 1739230200 | 41.14 | -0.02 | -0.05 | 41.09 | 41.2 | 40.87 | 373743 |
| 1738971000 | 41.16 | -0.45 | -1.08 | 41.61 | 41.61 | 40.9282 | 36583 |
| 1738884600 | 41.61 | 0.12 | 0.29 | 41.53 | 41.61 | 41.2 | 11604 |
| 1738798200 | 41.49 | 0.53 | 1.29 | 40.98 | 41.49 | 40.98 | 26805 |
| 1738711800 | 40.96 | 0.52 | 1.29 | 40.27 | 40.96 | 40.27 | 27666 |
| 1738625400 | 40.44 | -0.26 | -0.64 | 39.87 | 40.54 | 39.7915 | 24892 |
| 1738366200 | 40.7 | -0.39 | -0.95 | 41.19 | 41.19 | 40.655 | 15926 |
| 1738279800 | 41.09 | 0.45 | 1.11 | 41.05 | 41.2577 | 40.7601 | 35111 |
| 1738193400 | 40.64 | -0.06 | -0.15 | 40.6 | 40.87 | 40.3558 | 26037 |
| 1738107000 | 40.7 | 0.01 | 0.02 | 40.55 | 40.87 | 40.4701 | 22260 |
| 1738020600 | 40.69 | -0.3 | -0.73 | 40.48 | 40.745 | 40.42 | 29440 |
| 1737761400 | 40.99 | -0.06 | -0.15 | 40.85 | 40.99 | 40.73 | 30836 |
| 1737675000 | 41.05 | 0 | 0.00 | 41.05 | 41.05 | 41.05 | 0 |
| 1737588600 | 41.05 | -0.22 | -0.53 | 41.33 | 41.33 | 40.95 | 23457 |
| 1737502200 | 41.27 | 0.51 | 1.25 | 40.97 | 41.35 | 40.97 | 44369 |
| 1737156600 | 40.76 | 0.21 | 0.52 | 40.78 | 40.78 | 40.46 | 11526 |
| 1737070200 | 40.55 | 0.2 | 0.50 | 40.25 | 40.57 | 40.25 | 18119 |
| 1736983800 | 40.35 | 0.51 | 1.28 | 40.61 | 40.61 | 40.1286 | 17958 |
| 1736897400 | 39.84 | 0.72 | 1.84 | 39.3 | 39.84 | 39.22 | 14374 |
| 1736811000 | 39.12 | 0.2 | 0.51 | 38.3 | 39.12 | 38.3 | 9862 |
| 1736551800 | 38.92 | -0.77 | -1.94 | 38.9 | 38.95 | 38.5003 | 17569 |
| 1736379000 | 39.69 | 0.2 | 0.51 | 39.11 | 39.69 | 39.0035 | 12144 |
| 1736292600 | 39.49 | -0.25 | -0.63 | 39.75 | 39.81 | 39.0982 | 11488 |
| 1736206200 | 39.74 | -0.34 | -0.85 | 39.92 | 40.15 | 39.74 | 7136 |
| 1735947000 | 40.08 | 0.52 | 1.31 | 39.56 | 40.08 | 39.56 | 8557 |
| 1735860600 | 39.56 | -0 | -0.01 | 39.78 | 39.87 | 39.25 | 15545 |
| 1735687800 | 39.5635 | -0.02 | -0.04 | 39.72 | 39.9713 | 39.54 | 6856 |
| 1735601400 | 39.58 | -0.28 | -0.70 | 39.41 | 39.6106 | 39.09 | 14861 |
| 1735342200 | 39.86 | -0.59 | -1.46 | 40.19 | 40.19 | 39.455 | 19711 |
| 1735255800 | 40.45 | 0.26 | 0.65 | 40.01 | 40.45 | 39.854 | 25999 |
| 1735077840 | 40.19 | 0.48 | 1.20 | 39.67 | 40.19 | 39.67 | 3701 |
| 1734996600 | 39.7139 | -0.5 | -1.23 | 39.81 | 39.81 | 39.45 | 8715 |
| 1734737400 | 40.21 | 0.22 | 0.55 | 39.725 | 40.51 | 39.725 | 12272 |
| 1734651000 | 39.99 | -0.14 | -0.35 | 40.46 | 40.56 | 39.89 | 17847 |
| 1734564600 | 40.13 | -1.65 | -3.95 | 42.05 | 42.05 | 40.11 | 14436 |
| 1734478200 | 41.78 | -0.66 | -1.56 | 41.95 | 42.1376 | 41.58 | 20794 |
| 1734391800 | 42.44 | 0.27 | 0.64 | 42.07 | 42.4551 | 42.07 | 19269 |
| 1734132600 | 42.17 | -0.42 | -0.99 | 42.55 | 42.55 | 42.0624 | 18342 |
| 1734046200 | 42.59 | -0.39 | -0.91 | 42.815 | 42.815 | 42.41 | 6366 |
| 1733959800 | 42.98 | 0.43 | 1.01 | 42.9 | 43.1401 | 42.82 | 48078 |
| 1733873400 | 42.55 | -0.06 | -0.14 | 42.4932 | 42.900685 | 42.4307 | 16087 |
| 1733787000 | 42.61 | -0.65 | -1.50 | 43.2 | 43.208713 | 42.61 | 68033 |
| 1733527800 | 43.26 | 0.09 | 0.21 | 43.28 | 43.28 | 42.98 | 12609 |
| 1733441400 | 43.17 | -0.64 | -1.46 | 43.56 | 43.56 | 43.15 | 13235 |
| 1733355000 | 43.81 | 0.25 | 0.57 | 43.49 | 43.81 | 43.28 | 28472 |
| 1733268600 | 43.56 | -0.05 | -0.11 | 43.82 | 43.82 | 43.26 | 31663 |
| 1733182200 | 43.61 | -0.15 | -0.34 | 43.79 | 43.814 | 43.44 | 10732 |
| 1732917840 | 43.76 | 0.12 | 0.27 | 43.98 | 43.98 | 43.64 | 5768 |
| 1732750200 | 43.64 | -0.25 | -0.57 | 43.89 | 44.1552 | 43.5 | 10933 |
| 1732663800 | 43.89 | -0.01 | -0.02 | 43.95 | 43.95 | 43.58 | 4886 |
| 1732577400 | 43.9 | 0.55 | 1.27 | 43.89 | 44.3085 | 43.89 | 12318 |
| 1732318200 | 43.35 | 0.5 | 1.17 | 42.91 | 43.445 | 42.91 | 10088 |
| 1732231800 | 42.85 | 0.82 | 1.95 | 42.37 | 42.91 | 42.25 | 14479 |
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
