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 | -0.0493218249075 | 40.55 | 40.73 | 40.49 | 796 | 40.58375944 | SP |
| 4 | 0.7874 | 1.9812493395 | 39.7426 | 40.73 | 39.7 | 1334 | 40.40514912 | SP |
| 12 | 1.8053 | 4.66188246778 | 38.7247 | 40.73 | 38.5056 | 6130 | 38.77622772 | SP |
| 26 | 3.1498 | 8.42638616166 | 37.3802 | 40.73 | 35.4 | 5863 | 38.19373817 | SP |
| 52 | 6.2341 | 18.1773914666 | 34.2959 | 40.73 | 32.9722 | 3195 | 37.93068827 | SP |
| 156 | 8.9439 | 28.3159364404 | 31.5861 | 40.73 | 27.5 | 2784 | 33.4640644 | SP |
| 260 | 15.5 | 61.925689173 | 25.03 | 40.73 | 23.53 | 3183 | 31.49705206 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 40.53 | -0.13 | -0.31 | 40.49 | 40.56 | 40.49 | 409 |
| 1734391800 | 40.6567 | 0.16 | 0.40 | 40.495 | 40.73 | 40.495 | 735 |
| 1734132600 | 40.495 | -0.03 | -0.08 | 40.5272 | 40.5272 | 40.495 | 1430 |
| 1734046200 | 40.5272 | -0.13 | -0.33 | 40.6595 | 40.6595 | 40.5272 | 84 |
| 1733959800 | 40.6595 | 0.23 | 0.58 | 40.55 | 40.6647 | 40.55 | 1321 |
| 1733873400 | 40.425 | -0.12 | -0.30 | 40.545 | 40.545 | 40.425 | 327 |
| 1733787000 | 40.545 | -0.13 | -0.31 | 40.6711 | 40.6711 | 40.545 | 104 |
| 1733527800 | 40.6711 | 0.05 | 0.13 | 40.6201 | 40.6711 | 40.6201 | 0 |
| 1733441400 | 40.6201 | -0.04 | -0.10 | 40.6593 | 40.68 | 40.6201 | 2257 |
| 1733355000 | 40.6593 | 0.22 | 0.54 | 40.4422 | 40.6593 | 40.4422 | 0 |
| 1733268600 | 40.4422 | -0 | -0.01 | 40.4448 | 40.4448 | 40.4422 | 0 |
| 1733182200 | 40.4448 | 0.04 | 0.09 | 40.4081 | 40.445 | 40.4065 | 11005 |
| 1732917840 | 40.4081 | 0.25 | 0.62 | 40.159 | 40.4081 | 40.159 | 77 |
| 1732750200 | 40.159 | -0.16 | -0.41 | 40.3232 | 40.3232 | 40.159 | 0 |
| 1732663800 | 40.3232 | 0.2 | 0.51 | 40.1193 | 40.3232 | 40.1193 | 2924 |
| 1732577400 | 40.1193 | 0.1 | 0.24 | 40.023 | 40.14 | 39.97 | 4248 |
| 1732318200 | 40.023 | 0.1 | 0.25 | 39.9217 | 40.023 | 39.9217 | 25 |
| 1732231800 | 39.9217 | 0.2 | 0.50 | 39.725 | 39.99 | 39.7 | 393 |
| 1732145400 | 39.725 | -0.02 | -0.04 | 39.7426 | 39.7426 | 39.725 | 0 |
| 1732059000 | 39.7426 | 0.11 | 0.28 | 39.6321 | 39.7426 | 39.53 | 477 |
| 1731972600 | 39.6321 | 0.1 | 0.25 | 39.5342 | 39.71 | 39.5342 | 889 |
| 1731713400 | 39.5342 | -0.37 | -0.93 | 39.9053 | 39.9053 | 39.5342 | 5 |
| 1731627000 | 39.9053 | -0.2 | -0.50 | 40.1052 | 40.1052 | 39.9053 | 75 |
| 1731540600 | 40.1052 | 0.03 | 0.08 | 40.075 | 40.1052 | 40.075 | 212 |
| 1731454200 | 40.075 | -0.13 | -0.32 | 40.202 | 40.202 | 40 | 1412 |
| 1731367800 | 40.202 | 0.06 | 0.15 | 40.1431 | 40.202 | 40.1431 | 0 |
| 1731108600 | 40.1431 | 0.13 | 0.33 | 40.012 | 40.1431 | 40.012 | 1 |
| 1731022200 | 40.012 | 0.25 | 0.62 | 39.83 | 40.012 | 39.83 | 2 |
| 1730935800 | 39.7635 | 0.8 | 2.05 | 38.9662 | 39.7635 | 38.9662 | 0 |
| 1730849400 | 38.9662 | 0.32 | 0.83 | 38.6439 | 38.9662 | 38.6439 | 2537 |
| 1730763000 | 38.6439 | -0.07 | -0.18 | 38.7122 | 38.7122 | 38.64 | 63 |
| 1730500200 | 38.7122 | 0.05 | 0.12 | 38.6666 | 38.7122 | 38.6666 | 0 |
| 1730413800 | 38.6666 | -0.51 | -1.31 | 39.1803 | 39.1803 | 38.6666 | 56 |
| 1730327400 | 39.1803 | -0.1 | -0.24 | 39.2757 | 39.2757 | 39.16 | 210 |
| 1730241000 | 39.2757 | 0.05 | 0.14 | 39.2207 | 39.29 | 39.21 | 1862 |
| 1730154600 | 39.2207 | 0.11 | 0.29 | 39.1068 | 39.2799 | 39.1068 | 253 |
| 1729895400 | 39.1068 | -0.03 | -0.09 | 39.1408 | 39.1408 | 39.1068 | 0 |
| 1729809000 | 39.1408 | 0.1 | 0.26 | 39.0389 | 39.1408 | 39.0389 | 0 |
| 1729722600 | 39.0389 | -0.32 | -0.81 | 39.357 | 39.357 | 38.8808 | 645 |
| 1729636200 | 39.357 | 0.03 | 0.08 | 39.3258 | 39.357 | 39.3258 | 0 |
| 1729549800 | 39.3258 | -0.1 | -0.25 | 39.4244 | 39.4244 | 39.27 | 577 |
| 1729290600 | 39.4244 | 0.11 | 0.28 | 39.3154 | 39.4244 | 39.3154 | 1 |
| 1729204200 | 39.3154 | 0 | 0.01 | 39.3121 | 39.4 | 39.3121 | 100 |
| 1729117800 | 39.3121 | 0.16 | 0.41 | 39.1506 | 39.3121 | 39.1506 | 0 |
| 1729031400 | 39.1506 | -0.27 | -0.69 | 39.4209 | 39.4209 | 39.1506 | 191 |
| 1728945000 | 39.4209 | 0.25 | 0.64 | 39.1705 | 39.4209 | 39.1705 | 119 |
| 1728685800 | 39.1705 | 0.23 | 0.60 | 38.9357 | 39.1705 | 38.9357 | 128 |
| 1728599400 | 38.9357 | -0.09 | -0.23 | 39.0257 | 39.0257 | 38.9357 | 357 |
| 1728513000 | 39.0257 | 0.23 | 0.58 | 38.7991 | 39.0257 | 38.7991 | 0 |
| 1728426600 | 38.7991 | 0.27 | 0.71 | 38.5252 | 38.7991 | 38.5252 | 45 |
| 1728340200 | 38.5252 | -0.28 | -0.71 | 38.8012 | 38.8012 | 38.51 | 1126 |
| 1728081000 | 38.8012 | 0.3 | 0.77 | 38.5056 | 38.8012 | 38.5056 | 1476 |
| 1727994600 | 38.5056 | -0.12 | -0.32 | 38.6301 | 38.6301 | 38.5056 | 47 |
| 1727908200 | 38.6301 | 0.01 | 0.03 | 38.6185 | 38.6301 | 38.54 | 321670 |
| 1727821800 | 38.6185 | -0.28 | -0.71 | 38.8964 | 38.8964 | 38.6185 | 47 |
| 1727735400 | 38.8964 | 0.14 | 0.36 | 38.7556 | 38.8964 | 38.75 | 1395 |
| 1727476200 | 38.7556 | -0.05 | -0.12 | 38.803 | 38.803 | 38.7556 | 84 |
| 1727389800 | 38.803 | 0.15 | 0.38 | 38.6565 | 38.803 | 38.6565 | 277 |
| 1727303400 | 38.6565 | -0.07 | -0.18 | 38.7247 | 38.7247 | 38.6565 | 0 |
| 1727217000 | 38.7247 | 0.08 | 0.21 | 38.6436 | 38.7247 | 38.6436 | 1 |
| 1727130600 | 38.6436 | 0.06 | 0.17 | 38.5789 | 38.68 | 38.5789 | 2804 |
| 1726871400 | 38.5789 | -0.05 | -0.13 | 38.6293 | 38.6293 | 38.5789 | 85 |
| 1726785000 | 38.6293 | 0.46 | 1.19 | 38.1732 | 38.6293 | 38.1732 | 81 |
| 1726698600 | 38.1732 | -0.03 | -0.08 | 38.2022 | 38.45 | 38.12 | 877 |
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
