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 | -0.025 | -0.0593119810202 | 42.15 | 42.15 | 42.05 | 104362 | 42.10869875 | SP |
| 4 | 0.195 | 0.465060815645 | 41.93 | 42.15 | 41.82 | 62192 | 42.06420083 | SP |
| 12 | 0.865 | 2.09646146389 | 41.26 | 42.15 | 41.115 | 57300 | 41.71245609 | SP |
| 26 | 1.945 | 4.84071677451 | 40.18 | 42.15 | 37.5913 | 66376 | 40.92707266 | SP |
| 52 | 5.055 | 13.6363636364 | 37.07 | 42.15 | 36.8768 | 152894 | 38.40764898 | SP |
| 156 | 9.025 | 27.2658610272 | 33.1 | 42.15 | 28.93 | 122265 | 34.91819136 | SP |
| 260 | 13.77 | 48.5628636925 | 28.355 | 42.15 | 22.65 | 108659 | 33.12927464 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 42.125 | 0.02 | 0.06 | 42.11 | 42.1465 | 42.09 | 23635 |
| 1734391800 | 42.1 | -0.02 | -0.05 | 42.12 | 42.15 | 42.09 | 33344 |
| 1734132600 | 42.12 | 0.02 | 0.04 | 42.09 | 42.15 | 42.0633 | 119331 |
| 1734046200 | 42.105 | 0 | 0.01 | 42.07 | 42.1404 | 42.05 | 312760 |
| 1733959800 | 42.1 | 0.04 | 0.10 | 42.15 | 42.15 | 42.05 | 32981 |
| 1733873400 | 42.06 | -0.06 | -0.14 | 42.05 | 42.1493 | 42.05 | 12470 |
| 1733787000 | 42.12 | 0.06 | 0.14 | 42.11 | 42.14 | 42.04 | 54382 |
| 1733527800 | 42.0601 | 0.04 | 0.10 | 42.03 | 42.09 | 42.01 | 25107 |
| 1733441400 | 42.02 | -0.03 | -0.06 | 42.05 | 42.0899 | 42.02 | 98436 |
| 1733355000 | 42.0452 | -0.04 | -0.11 | 42.08 | 42.09 | 42.01 | 165486 |
| 1733268600 | 42.09 | 0.02 | 0.05 | 42.06 | 42.09 | 42.0043 | 72143 |
| 1733182200 | 42.07 | 0.05 | 0.13 | 42.06 | 42.09 | 41.96 | 46790 |
| 1732917840 | 42.0152 | 0.04 | 0.08 | 42.02 | 42.05 | 41.98 | 20349 |
| 1732750200 | 41.98 | 0.01 | 0.02 | 42.01 | 42.02 | 41.95 | 39637 |
| 1732663800 | 41.97 | 0.02 | 0.05 | 41.98 | 42.01 | 41.94 | 36442 |
| 1732577400 | 41.95 | 0.04 | 0.10 | 42 | 42.0038 | 41.93 | 32943 |
| 1732318200 | 41.91 | 0.04 | 0.10 | 41.88 | 41.9899 | 41.88 | 19605 |
| 1732231800 | 41.87 | -0.05 | -0.12 | 41.91 | 41.96 | 41.85 | 17791 |
| 1732145400 | 41.92 | 0.05 | 0.12 | 41.93 | 41.93 | 41.82 | 19681 |
| 1732059000 | 41.87 | 0.04 | 0.10 | 41.75 | 41.91 | 41.75 | 49426 |
| 1731972600 | 41.83 | -0.06 | -0.14 | 41.88 | 41.9001 | 41.7913 | 29285 |
| 1731713400 | 41.89 | 0.01 | 0.01 | 41.86 | 41.95 | 41.78 | 39008 |
| 1731627000 | 41.8848 | -0.04 | -0.08 | 41.81 | 41.96 | 41.81 | 44601 |
| 1731540600 | 41.92 | 0.09 | 0.22 | 41.91 | 41.94 | 41.82 | 66509 |
| 1731454200 | 41.83 | -0.01 | -0.02 | 41.94 | 41.97 | 41.81 | 68111 |
| 1731367800 | 41.84 | 0.03 | 0.07 | 41.81 | 41.97 | 41.8 | 26157 |
| 1731108600 | 41.81 | 0.02 | 0.05 | 41.8 | 41.93 | 41.8 | 95883 |
| 1731022200 | 41.79 | -0.01 | -0.02 | 41.8 | 41.89 | 41.7601 | 39881 |
| 1730935800 | 41.8 | 0.22 | 0.54 | 41.87 | 41.87 | 41.71 | 39131 |
| 1730849400 | 41.5754 | 0.12 | 0.28 | 41.5 | 41.6 | 41.45 | 33631 |
| 1730763000 | 41.46 | -0.03 | -0.07 | 41.47 | 41.5099 | 41.42 | 70383 |
| 1730500200 | 41.49 | 0.07 | 0.16 | 41.5 | 41.5327 | 41.42 | 135308 |
| 1730413800 | 41.4234 | -0.12 | -0.28 | 41.45 | 41.6299 | 41.3501 | 30845 |
| 1730327400 | 41.5385 | -0.01 | -0.03 | 41.605 | 41.61 | 41.5245 | 35646 |
| 1730241000 | 41.55 | -0.01 | -0.03 | 41.54 | 41.6299 | 41.5101 | 32305 |
| 1730154600 | 41.5616 | 0.05 | 0.12 | 41.57 | 41.62 | 41.52 | 41848 |
| 1729895400 | 41.5116 | 0.02 | 0.05 | 41.56 | 41.64 | 41.48 | 25637 |
| 1729809000 | 41.49 | 0.01 | 0.02 | 41.53 | 41.55 | 41.4609 | 64672 |
| 1729722600 | 41.48 | -0.09 | -0.22 | 41.47 | 41.599 | 41.41 | 29077 |
| 1729636200 | 41.5717 | 0.02 | 0.05 | 41.52 | 41.58 | 41.4911 | 75311 |
| 1729549800 | 41.55 | 0.01 | 0.02 | 41.605 | 41.605 | 41.51 | 256093 |
| 1729290600 | 41.54 | 0.02 | 0.05 | 41.5 | 41.59 | 41.5 | 203423 |
| 1729204200 | 41.52 | 0.06 | 0.14 | 41.53 | 41.5999 | 41.47 | 15939 |
| 1729117800 | 41.46 | -0.01 | -0.02 | 41.44 | 41.4799 | 41.4 | 14276 |
| 1729031400 | 41.47 | 0 | 0.00 | 41.5 | 41.5099 | 41.39 | 28706 |
| 1728945000 | 41.47 | 0.07 | 0.17 | 41.4 | 41.5 | 41.39 | 22637 |
| 1728685800 | 41.4 | 0 | 0.00 | 41.35 | 41.4313 | 41.345 | 27124 |
| 1728599400 | 41.4 | 0.07 | 0.17 | 41.32 | 41.4 | 41.31 | 41520 |
| 1728513000 | 41.33 | 0.06 | 0.15 | 41.29 | 41.3645 | 41.27 | 22646 |
| 1728426600 | 41.27 | 0.09 | 0.22 | 41.21 | 41.2944 | 41.21 | 78515 |
| 1728340200 | 41.1797 | -0.08 | -0.19 | 41.28 | 41.2899 | 41.1401 | 25950 |
| 1728081000 | 41.26 | 0.1 | 0.24 | 41.22 | 41.3 | 41.19 | 82839 |
| 1727994600 | 41.16 | -0.03 | -0.07 | 41.2 | 41.2087 | 41.12 | 31050 |
| 1727908200 | 41.19 | 0.02 | 0.05 | 41.13 | 41.24 | 41.115 | 86577 |
| 1727821800 | 41.17 | -0.15 | -0.36 | 41.25 | 41.2931 | 41.14 | 20080 |
| 1727735400 | 41.32 | 0.09 | 0.22 | 41.22 | 41.32 | 41.2101 | 23504 |
| 1727476200 | 41.23 | -0.02 | -0.05 | 41.3 | 41.34 | 41.23 | 65559 |
| 1727389800 | 41.25 | -0.02 | -0.05 | 41.315 | 41.315 | 41.24 | 53326 |
| 1727303400 | 41.27 | 0 | 0.00 | 41.26 | 41.2858 | 41.22 | 39008 |
| 1727217000 | 41.2689 | 0.03 | 0.07 | 41.25 | 41.29 | 41.21 | 36713 |
| 1727130600 | 41.24 | 0.04 | 0.10 | 41.22 | 41.28 | 41.15 | 27823 |
| 1726871400 | 41.2 | 0.02 | 0.05 | 41.17 | 41.26 | 41.11 | 69324 |
| 1726785000 | 41.18 | 0.18 | 0.44 | 41.22 | 41.2237 | 41.14 | 25622 |
| 1726698600 | 41 | -0.01 | -0.02 | 41 | 41.1599 | 40.9801 | 16724 |
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
